株価チャート
株価
3/6
- 前日 (3/5)
- 4,240
- 始値
- 4,145
- 高値
- 4,195
- 安値
- 3,975
- 終値 -2.71%
- 4,125
- 出来高 -9.06%
- 118,400
乖離率
- 株価（5日）
移動平均値 - -2%
4,209 - 株価（25日）
移動平均値 - +5.02%
3,928 - 出来高（5日）
移動平均値 - -20.9%
149,680
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 | 4,145 | 4,195 | 3,975 | 4,125 | -2.71% | 118,400 | 727億1467万 | +5.02% | 18.51 | 1.41 |
| 03/05 | 4,200 | 4,365 | 4,165 | 4,240 | +7.48% | 130,200 | 747億4187万 | +9.5% | 19.02 | 1.45 |
| 03/04 | 4,150 | 4,260 | 3,850 | 3,945 | -8.04% | 215,200 | 695億4167万 | +3.49% | 17.7 | 1.35 |
| 03/03 | 4,480 | 4,650 | 4,290 | 4,290 | -3.49% | 158,600 | 756億2326万 | +14.04% | 19.25 | 1.47 |
| 03/02 | 4,330 | 4,490 | 4,240 | 4,445 | +1.02% | 126,000 | 783億5557万 | +20.04% | 19.94 | 1.52 |
| 02/27 | 4,320 | 4,425 | 4,305 | 4,400 | +1.5% | 60,600 | 775億6232万 | +20.88% | 19.74 | 1.51 |
| 02/26 | 4,540 | 4,565 | 4,325 | 4,335 | -3.02% | 130,800 | 764億1651万 | +21.22% | 19.45 | 1.48 |
| 02/25 | 4,665 | 4,685 | 4,465 | 4,470 | -2.72% | 133,300 | 787億9626万 | +27.21% | 20.05 | 1.53 |
| 02/24 | 4,325 | 4,710 | 4,250 | 4,595 | +7.99% | 250,700 | 809億9974万 | +33.23% | 20.62 | 1.57 |
| 02/20 | 4,330 | 4,420 | 4,250 | 4,255 | -2.52% | 94,100 | 750億628万 | +25.85% | 19.09 | 1.46 |
| 02/19 | 4,330 | 4,420 | 4,275 | 4,365 | -0.23% | 137,700 | 769億4534万 | +31.28% | 19.58 | 1.49 |
| 02/18 | 4,450 | 4,520 | 4,330 | 4,375 | -1.24% | 166,100 | 771億2162万 | +33.91% | 19.63 | 1.5 |
| 02/17 | 4,380 | 4,555 | 4,345 | 4,430 | +1.96% | 276,200 | 780億9115万 | +38.22% | 19.88 | 1.52 |
| 02/16 | 4,090 | 4,490 | 4,035 | 4,345 | +8.08% | 443,000 | 765億9279万 | +38.33% | 19.49 | 1.49 |
| 02/13 | 4,165 | 4,195 | 3,970 | 4,020 | -5.08% | 151,900 | 708億6375万 | +30.43% | 18.04 | 1.38 |
| 02/12 | 3,980 | 4,320 | 3,955 | 4,235 | +5.22% | 322,900 | 746億5373万 | +39.45% | 19 | 1.45 |
| 02/10 | 3,805 | 4,060 | 3,780 | 4,025 | +7.76% | 296,000 | 709億5189万 | +34.98% | 18.06 | 1.38 |
| 02/09 | 3,670 | 3,760 | 3,610 | 3,735 | +4.33% | 154,700 | 658億3983万 | +27.3% | 16.76 | 1.28 |
| 02/06 | 3,360 | 3,580 | 3,280 | 3,580 | +4.37% | 192,700 | 631億752万 | +23.49% | 16.06 | 1.23 |
| 02/05 | 3,260 | 3,550 | 3,185 | 3,430 | +3.16% | 326,300 | 604億6335万 | +19.51% | 15.39 | 1.17 |
| 02/04 | 3,250 | 3,375 | 3,110 | 3,325 | +11.69% | 515,000 | 586億1243万 | +16.79% | 14.92 | 1.14 |
| 02/03 | 2,810 | 2,986 | 2,810 | 2,977 | +7.12% | 202,900 | 524億7796万 | +5.23% | 13.36 | 1.02 |
| 02/02 | 2,775 | 2,852 | 2,750 | 2,779 | +1.39% | 120,700 | 489億8765万 | -1.59% | 12.47 | 0.95 |
| 01/30 | 2,780 | 2,780 | 2,710 | 2,741 | +0.4% | 83,700 | 483億1779万 | -3.18% | 12.3 | 0.94 |
| 01/29 | 2,755 | 2,764 | 2,710 | 2,730 | -0.36% | 55,900 | 481億2389万 | -3.84% | 12.25 | 0.93 |
| 01/28 | 2,700 | 2,784 | 2,686 | 2,740 | -0.18% | 62,800 | 483億17万 | -3.59% | 12.29 | 0.94 |
| 01/27 | 2,704 | 2,779 | 2,677 | 2,745 | +2.5% | 68,900 | 483億8831万 | -3.45% | 12.32 | 0.94 |
| 01/26 | 2,781 | 2,781 | 2,678 | 2,678 | -5.4% | 136,500 | 472億724万 | -5.9% | 12.01 | 0.92 |
| 01/23 | 2,892 | 2,892 | 2,817 | 2,831 | -0.98% | 41,700 | 499億430万 | -0.67% | 12.7 | 0.97 |
| 01/22 | 2,800 | 2,866 | 2,780 | 2,859 | +2.33% | 160,400 | 503億9788万 | +0.21% | 12.83 | 0.98 |
| 01/21 | 2,752 | 2,812 | 2,727 | 2,794 | -0.29% | 104,200 | 492億5207万 | -2.17% | 12.54 | 0.96 |
| 01/20 | 2,860 | 2,861 | 2,786 | 2,802 | -1.37% | 61,100 | 493億9309万 | -2.03% | 12.57 | 0.96 |
| 01/19 | 2,886 | 2,886 | 2,838 | 2,841 | -1.56% | 50,100 | 500億8057万 | -0.91% | 12.75 | 0.97 |
| 01/16 | 2,864 | 2,895 | 2,810 | 2,886 | +0.91% | 50,900 | 508億7383万 | +0.38% | 12.95 | 0.99 |
| 01/15 | 2,901 | 2,905 | 2,821 | 2,860 | -1.38% | 77,900 | 504億1550万 | -0.8% | 12.83 | 0.98 |
| 01/14 | 2,843 | 2,911 | 2,841 | 2,900 | +2.04% | 99,700 | 511億2062万 | +0.31% | 13.01 | 0.99 |
| 01/13 | 2,899 | 2,899 | 2,837 | 2,842 | +0.28% | 53,700 | 500億9820万 | -1.76% | 12.75 | 0.97 |
| 01/09 | 2,832 | 2,857 | 2,803 | 2,834 | -0.56% | 34,600 | 499億5718万 | -2.31% | 12.71 | 0.97 |
| 01/08 | 2,900 | 2,930 | 2,850 | 2,850 | -2.13% | 128,700 | 502億3923万 | -2.03% | 12.79 | 0.98 |
| 01/07 | 2,854 | 2,977 | 2,826 | 2,912 | +2.03% | 52,600 | 513億3215万 | -0.27% | 13.06 | 1 |
| 01/06 | 2,848 | 2,905 | 2,831 | 2,854 | +1.21% | 62,500 | 503億974万 | -2.63% | 12.8 | 0.98 |
| 01/05 | 2,874 | 2,876 | 2,806 | 2,820 | -1.84% | 79,100 | 497億1039万 | -4.21% | 12.65 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 2,867 | 2,903 | 2,832 | 2,873 | +0.98% | 52,100 | 506億4466万 | -2.74% | 12.89 | 0.98 |
| 12/29 | 2,840 | 2,895 | 2,828 | 2,845 | -0.28% | 42,600 | 501億5109万 | -3.98% | 12.76 | 0.97 |
| 12/26 | 2,843 | 2,883 | 2,841 | 2,853 | -0.59% | 32,900 | 502億9211万 | -4.1% | 12.8 | 0.98 |
| 12/25 | 2,855 | 2,880 | 2,850 | 2,870 | +0.35% | 46,300 | 505億9178万 | -4.08% | 12.88 | 0.98 |
| 12/24 | 2,914 | 2,961 | 2,849 | 2,860 | -3.15% | 66,900 | 504億1550万 | -4.7% | 12.83 | 0.98 |
| 12/23 | 2,945 | 2,974 | 2,914 | 2,953 | +0.34% | 32,800 | 520億5489万 | -2.06% | 13.25 | 1.01 |
| 12/22 | 2,879 | 2,980 | 2,853 | 2,943 | +4.99% | 53,100 | 518億7861万 | -2.61% | 13.2 | 1.01 |
| 12/19 | 2,751 | 2,828 | 2,751 | 2,803 | +1.15% | 133,200 | 494億1072万 | -7.34% | 12.58 | 0.96 |
| 12/18 | 2,762 | 2,788 | 2,757 | 2,771 | -1.56% | 44,100 | 488億4663万 | -8.7% | 12.43 | 0.95 |
| 12/17 | 2,770 | 2,825 | 2,749 | 2,815 | +1.66% | 82,700 | 496億2225万 | -7.31% | 12.63 | 0.96 |
| 12/16 | 2,913 | 2,928 | 2,757 | 2,769 | -5.11% | 97,600 | 488億1137万 | -8.73% | 12.42 | 0.95 |
| 12/15 | 2,875 | 2,935 | 2,871 | 2,918 | -0.1% | 50,200 | 514億3792万 | -3.92% | 13.09 | 1 |
| 12/12 | 2,954 | 2,959 | 2,902 | 2,921 | +0.48% | 45,400 | 514億9080万 | -3.47% | 13.11 | 1 |
| 12/11 | 2,968 | 2,968 | 2,872 | 2,907 | -2.48% | 152,000 | 512億4401万 | -3.71% | 13.04 | 1 |
| 12/10 | 3,025 | 3,050 | 2,950 | 2,981 | -1.45% | 103,400 | 525億4847万 | -1.13% | 13.37 | 1.02 |
| 12/09 | 3,135 | 3,140 | 3,005 | 3,025 | -2.58% | 56,100 | 533億2409万 | +0.53% | 13.57 | 1.04 |
| 12/08 | 3,080 | 3,155 | 3,050 | 3,105 | +1.97% | 72,500 | 547億3431万 | +4.16% | 13.93 | 1.06 |
| 12/05 | 2,967 | 3,080 | 2,965 | 3,045 | +2.63% | 48,500 | 536億7665万 | +3.26% | 13.66 | 1.04 |
| 12/04 | 2,987 | 3,020 | 2,949 | 2,967 | -2.24% | 53,800 | 523億168万 | +1.61% | 13.31 | 1.02 |
| 12/03 | 3,005 | 3,065 | 2,988 | 3,035 | +0.17% | 58,400 | 535億37万 | +4.87% | 13.62 | 1.04 |
| 12/02 | 3,110 | 3,125 | 3,010 | 3,030 | -2.73% | 66,500 | 534億1223万 | +5.69% | 13.59 | 1.04 |
| 12/01 | 3,160 | 3,200 | 3,040 | 3,115 | -2.66% | 106,200 | 549億1059万 | +9.72% | 13.98 | 1.07 |
| 11/28 | 3,165 | 3,245 | 3,140 | 3,200 | +1.11% | 59,600 | 564億896万 | +13.88% | 14.36 | 1.1 |
| 11/27 | 3,050 | 3,180 | 3,025 | 3,165 | +2.76% | 64,700 | 557億9198万 | +14.22% | 14.2 | 1.08 |
| 11/26 | 3,080 | 3,115 | 3,050 | 3,080 | -0.65% | 56,900 | 542億9362万 | +12.74% | 13.82 | 1.05 |
| 11/25 | 3,200 | 3,235 | 3,075 | 3,100 | -1.74% | 102,200 | 546億4618万 | +14.94% | 13.91 | 1.06 |
| 11/21 | 3,200 | 3,260 | 3,155 | 3,155 | -3.37% | 110,200 | 556億1570万 | +18.65% | 14.16 | 1.08 |
| 11/20 | 3,255 | 3,310 | 3,205 | 3,265 | +5.49% | 113,200 | 575億5476万 | +24.62% | 14.65 | 1.12 |
| 11/19 | 3,255 | 3,255 | 3,080 | 3,095 | -3.73% | 118,300 | 545億5804万 | +20.05% | 13.89 | 1.06 |
| 11/18 | 3,135 | 3,245 | 3,095 | 3,215 | +3.04% | 157,300 | 566億7337万 | +26.57% | 14.42 | 1.1 |
| 11/17 | 3,045 | 3,135 | 2,993 | 3,120 | +3.31% | 83,200 | 549億9873万 | +24.9% | 14 | 1.07 |
| 11/14 | 3,010 | 3,070 | 2,981 | 3,020 | -0.98% | 95,000 | 532億3595万 | +22.66% | 13.55 | 1.03 |
| 11/13 | 2,868 | 3,160 | 2,860 | 3,050 | +8.23% | 174,900 | 537億6479万 | +25.67% | 13.68 | 1.04 |
| 11/12 | 2,761 | 2,835 | 2,747 | 2,818 | +2.06% | 55,500 | 496億7514万 | +17.86% | 12.64 | 0.96 |
| 11/11 | 2,800 | 2,804 | 2,732 | 2,761 | -2.37% | 66,000 | 486億7035万 | +16.79% | 12.39 | 0.95 |
| 11/10 | 2,707 | 2,857 | 2,703 | 2,828 | +6.44% | 117,200 | 498億5141万 | +20.96% | 12.69 | 0.97 |
| 11/07 | 2,585 | 2,676 | 2,585 | 2,657 | -2.85% | 121,600 | 468億3706万 | +15.32% | 11.92 | 0.91 |
| 11/06 | 2,805 | 2,827 | 2,700 | 2,735 | -2.67% | 90,400 | 482億1203万 | +20.11% | 12.27 | 0.94 |
| 11/05 | 2,922 | 2,984 | 2,599 | 2,810 | -0.53% | 305,100 | 495億3411万 | +24.83% | 12.61 | 0.96 |
| 11/04 | 2,825 | 2,825 | 2,797 | 2,825 | +21.51% | 81,800 | 497億9853万 | +27.14% | 12.67 | 0.97 |
| 10/31 | 2,346 | 2,346 | 2,296 | 2,325 | +0.43% | 62,300 | 409億8463万 | +5.97% | 10.43 | 0.8 |
| 10/30 | 2,263 | 2,341 | 2,263 | 2,315 | +0.26% | 172,400 | 408億835万 | +6.05% | 10.39 | 0.79 |
| 10/29 | 2,313 | 2,339 | 2,294 | 2,309 | -0.04% | 58,500 | 407億259万 | +6.26% | 10.36 | 0.79 |
| 10/28 | 2,345 | 2,363 | 2,310 | 2,310 | -2.78% | 50,900 | 407億2021万 | +6.85% | 10.36 | 0.79 |
| 10/27 | 2,371 | 2,389 | 2,357 | 2,376 | +2.37% | 47,300 | 418億8365万 | +10.46% | 10.66 | 0.81 |
| 10/24 | 2,374 | 2,393 | 2,307 | 2,321 | -3.33% | 81,600 | 409億1412万 | +8.66% | 10.41 | 0.79 |
| 10/23 | 2,312 | 2,464 | 2,300 | 2,401 | +8.54% | 260,600 | 423億2434万 | +13.09% | 10.77 | 0.82 |
| 10/22 | 2,191 | 2,240 | 2,178 | 2,212 | +0.36% | 47,600 | 389億9269万 | +4.98% | 9.92 | 0.76 |
| 10/21 | 2,216 | 2,228 | 2,166 | 2,204 | +0.18% | 84,000 | 388億5167万 | +5.05% | 9.89 | 0.75 |
| 10/20 | 2,160 | 2,202 | 2,124 | 2,200 | +2.14% | 39,100 | 387億8116万 | +5.31% | 9.87 | 0.75 |
| 10/17 | 2,153 | 2,166 | 2,134 | 2,154 | -1.24% | 35,000 | 379億7028万 | +3.61% | 9.66 | 0.74 |
| 10/16 | 2,245 | 2,253 | 2,164 | 2,181 | -1.18% | 40,900 | 384億4623万 | +5.31% | 9.79 | 0.75 |
| 10/15 | 2,168 | 2,221 | 2,157 | 2,207 | +2.65% | 41,200 | 389億455万 | +6.98% | 9.9 | 0.76 |
| 10/14 | 2,093 | 2,167 | 2,082 | 2,150 | -0.32% | 63,800 | 378億9977万 | +4.72% | 9.65 | 0.74 |
| 10/10 | 2,152 | 2,180 | 2,139 | 2,157 | -2.49% | 60,800 | 380億2316万 | +5.37% | 9.68 | 0.74 |
| 10/09 | 2,180 | 2,215 | 2,157 | 2,212 | +3.03% | 53,900 | 389億9269万 | +8.59% | 9.92 | 0.76 |
| 10/08 | 2,117 | 2,161 | 2,105 | 2,147 | -0.23% | 53,700 | 378億4688万 | +5.97% | 9.63 | 0.73 |
| 10/07 | 2,117 | 2,190 | 2,111 | 2,152 | -0.51% | 54,600 | 379億3502万 | +6.64% | 9.66 | 0.74 |
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 | 1,021 2,145 10/16 | 613 1,288 1/23 | 312,480 148,800 10/30 | - | - | +17.78% 10/16 | -14.28% 11/1 |
| 2009年 3月期 | 719 1,509 4/25 | 266 559 3/5 | 79,590 37,900 4/16 | - | - | +13.03% 3/30 | -24.74% 11/20 |
| 2010年 3月期 | 363 763 3/30 763 3/29 | 271 570 4/8 | 33,810 16,100 3/29 | - | - | +13.85% 6/3 | -7.89% 7/14 |
| 2011年 3月期 | 390 820 6/2 | 232 487 3/16 | 36,960 17,600 10/25 | 70億9710万 | 42億1498万 | +7.78% 12/30 | -28.46% 3/15 |
| 2012年 3月期 | 411 863 7/14 863 7/6 | 295 620 6/20 620 6/14 他3件 | 150,570 71,700 6/23 | 74億6926万 | 53億5744万 | +22.1% 7/6 | -13.26% 8/8 |
| 2013年 3月期 | 446 936 3/21 | 295 620 11/13 | 106,260 50,600 2/15 | 81億108万 | 53億6610万 | +13.57% 2/14 | -9.52% 4/2 |
| 2014年 3月期 | 437 918 4/5 | 332 698 9/2 698 8/30 他5件 | 187,530 89,300 1/10 | 79億4529万 | 60億3253万 | +10.74% 1/10 | -12.64% 6/7 |
| 2015年 3月期 | 709 1,488 3/2 | 353 742 4/16 | 112,350 53,500 5/16 | 131億1508万 | 65億3991万 | +23.86% 2/18 | -14.02% 10/10 |
| 2016年 3月期 | 981 1,030 2/2 | 517 1,085 8/26 | 174,195 165,900 2/5 | 181億5663万 | 95億6308万 | +20.74% 11/17 | -15.76% 8/25 |
| 2017年 3月期 | 1,386 1,455 11/28 | 696 731 8/26 | 381,990 363,800 2/6 | 256億4844万 | 128億8592万 | +31.58% 11/28 | -10.98% 2/9 |
| 2018年 3月期 | 1,523 1,599 8/30 | 983 1,032 2/14 1,032 2/13 | 215,985 205,700 11/6 | 281億8685万 | 181億9188万 | +11.51% 3/15 | -20.17% 2/9 |
| 2019年 3月期 | 1,751 1,839 10/2 | 884 928 1/4 | 311,325 296,500 2/6 | 324億1752万 | 163億5859万 | +33.06% 2/6 | -19.97% 12/26 |
| 2020年 3月期 | 1,712 1,798 1/9 | 670 703 3/19 | 254,520 242,400 3/9 | 316億9478万 | 123億9234万 | +18.95% 12/11 | -35.38% 3/19 |
| 2021年 3月期 | 1,418 1,489 1/12 | 772 811 4/6 | 263,655 251,100 3/30 | 262億4779万 | 142億9614万 | +19.23% 1/12 | -12.66% 8/3 |
| 2022年 3月期 | 1,345 1,412 4/5 | 1,016 1,067 1/27 | 193,410 184,200 3/30 | 248億9045万 | 188億886万 | +9.6% 9/14 | -8.97% 1/27 |
| 2023年 3月期 | 1,505 1,580 3/6 | 963 1,011 10/3 | 242,655 231,100 8/2 | 278億5192万 | 178億2170万 | +16.65% 3/6 | -6.51% 9/27 |
| 2024年 3月期 | 1,695 1,780 8/1 1,780 7/31 | 1,150 1,207 12/19 | 247,485 235,700 3/28 | 313億7748万 | 212億7675万 | +9.74% 6/28 | -9.57% 12/14 |
| 2025年 3月期 | 1,599 1,679 11/12 | 1,125 1,181 8/5 | 199,815 190,300 2/5 | 295億9707万 | 208億1843万 | +6.99% 6/14 | -24.69% 4/7 |
| 最新 | 4,125 2026/3/6 | 118,400 | 727億1467万 | +5.02% 3,928 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 97%（1.97倍）
- 2026/03/06 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
232円（2011/03/16） - 1679%（17.79倍）
4,125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。
