株価チャート
株価
3/6
- 前日 (3/5)
- 3,988
- 始値
- 3,884
- 高値
- 4,195
- 安値
- 3,850
- 終値 +4.54%
- 4,169
- 出来高 +8.02%
- 2,153,300
乖離率
- 株価（5日）
移動平均値 - +6.27%
3,923 - 株価（25日）
移動平均値 - +9.94%
3,792 - 出来高（5日）
移動平均値 - -12.88%
2,471,680
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 | 3,884 | 4,195 | 3,850 | 4,169 | +4.54% | 2,153,300 | 1兆2563億 | +9.94% | 26.32 | 1 |
| 03/05 | 3,878 | 4,021 | 3,861 | 3,988 | +7.55% | 1,993,400 | 1兆2018億 | +5.73% | 25.17 | 0.96 |
| 03/04 | 3,800 | 3,881 | 3,673 | 3,708 | -5.41% | 2,643,300 | 1兆1174億 | -1.44% | 23.41 | 0.89 |
| 03/03 | 3,902 | 3,972 | 3,870 | 3,920 | +2.3% | 2,972,600 | 1兆1813億 | +4.23% | 24.74 | 0.94 |
| 03/02 | 3,667 | 3,832 | 3,622 | 3,832 | -1.16% | 2,595,800 | 1兆1548億 | +2.05% | 24.19 | 0.92 |
| 02/27 | 3,581 | 3,886 | 3,549 | 3,877 | +9.58% | 4,580,800 | 1兆1683億 | +3.39% | 24.47 | 0.93 |
| 02/26 | 3,522 | 3,547 | 3,493 | 3,538 | +1.93% | 1,352,300 | 1兆662億 | -5.35% | 22.33 | 0.85 |
| 02/25 | 3,540 | 3,540 | 3,400 | 3,471 | -2.55% | 1,852,300 | 1兆460億 | -7.24% | 21.91 | 0.83 |
| 02/24 | 3,640 | 3,651 | 3,511 | 3,562 | -3.68% | 1,672,800 | 1兆734億 | -5.01% | 22.48 | 0.86 |
| 02/20 | 3,675 | 3,709 | 3,652 | 3,698 | -0.94% | 854,800 | 1兆1144億 | -1.52% | 23.34 | 0.89 |
| 02/19 | 3,676 | 3,743 | 3,664 | 3,733 | +1.47% | 1,097,300 | 1兆1249億 | -0.51% | 23.56 | 0.9 |
| 02/18 | 3,666 | 3,694 | 3,627 | 3,679 | +1.49% | 832,100 | 1兆1087億 | -1.76% | 23.22 | 0.88 |
| 02/17 | 3,700 | 3,780 | 3,625 | 3,625 | -4.1% | 1,440,500 | 1兆924億 | -3.1% | 22.88 | 0.87 |
| 02/16 | 3,850 | 3,855 | 3,745 | 3,780 | -2.53% | 978,700 | 1兆1391億 | +1.18% | 23.86 | 0.91 |
| 02/13 | 3,913 | 3,941 | 3,865 | 3,878 | -2.64% | 1,234,100 | 1兆1686億 | +4.14% | 24.48 | 0.93 |
| 02/12 | 3,936 | 4,010 | 3,921 | 3,983 | +0.66% | 985,900 | 1兆2003億 | +7.36% | 25.14 | 0.96 |
| 02/10 | 3,933 | 4,000 | 3,921 | 3,957 | +0.48% | 736,800 | 1兆1924億 | +7.15% | 24.98 | 0.95 |
| 02/09 | 3,950 | 3,959 | 3,878 | 3,938 | +2.93% | 933,000 | 1兆1867億 | +7.21% | 24.86 | 0.95 |
| 02/06 | 3,761 | 3,826 | 3,696 | 3,826 | +0.1% | 1,180,100 | 1兆1530億 | +4.74% | 24.15 | 0.92 |
| 02/05 | 3,875 | 3,907 | 3,797 | 3,822 | -0.55% | 936,500 | 1兆1518億 | +5.06% | 24.13 | 0.92 |
| 02/04 | 3,860 | 3,880 | 3,787 | 3,843 | +1.37% | 1,232,700 | 1兆1581億 | +6.07% | 24.26 | 0.92 |
| 02/03 | 3,752 | 3,815 | 3,688 | 3,791 | +1.74% | 1,572,500 | 1兆1424億 | +5.1% | 23.93 | 0.91 |
| 02/02 | 3,797 | 3,797 | 3,702 | 3,726 | -0.03% | 1,331,200 | 1兆1228億 | +3.7% | 23.52 | 0.9 |
| 01/30 | 3,761 | 3,774 | 3,710 | 3,727 | 0% | 800,000 | 1兆1231億 | +4.08% | 23.53 | 0.9 |
| 01/29 | 3,672 | 3,743 | 3,639 | 3,727 | +1.33% | 652,100 | 1兆1231億 | +4.4% | 23.53 | 0.9 |
| 01/28 | 3,700 | 3,712 | 3,658 | 3,678 | -1.26% | 530,400 | 1兆1084億 | +3.31% | 23.22 | 0.88 |
| 01/27 | 3,665 | 3,736 | 3,610 | 3,725 | +0.87% | 787,400 | 1兆1225億 | +4.99% | 23.51 | 0.9 |
| 01/26 | 3,666 | 3,729 | 3,655 | 3,693 | -2.09% | 886,800 | 1兆1129億 | +4.56% | 23.31 | 0.89 |
| 01/23 | 3,726 | 3,782 | 3,710 | 3,772 | +2.22% | 779,100 | 1兆1367億 | +7.16% | 23.81 | 0.91 |
| 01/22 | 3,658 | 3,717 | 3,628 | 3,690 | +2.84% | 914,900 | 1兆1120億 | +5.13% | 23.29 | 0.89 |
| 01/21 | 3,591 | 3,612 | 3,532 | 3,588 | -1.35% | 912,700 | 1兆812億 | +2.51% | 22.65 | 0.86 |
| 01/20 | 3,643 | 3,653 | 3,620 | 3,637 | -0.95% | 523,900 | 1兆960億 | +4.18% | 22.96 | 0.87 |
| 01/19 | 3,677 | 3,692 | 3,623 | 3,672 | -0.6% | 625,100 | 1兆1066億 | +5.46% | 23.18 | 0.88 |
| 01/16 | 3,599 | 3,710 | 3,591 | 3,694 | +2.16% | 970,100 | 1兆1132億 | +6.42% | 23.32 | 0.89 |
| 01/15 | 3,575 | 3,620 | 3,562 | 3,616 | +1.35% | 884,100 | 1兆897億 | +4.51% | 22.83 | 0.87 |
| 01/14 | 3,566 | 3,577 | 3,499 | 3,568 | +0.06% | 861,000 | 1兆752億 | +3.36% | 22.52 | 0.86 |
| 01/13 | 3,628 | 3,633 | 3,564 | 3,566 | +1.57% | 735,900 | 1兆746億 | +3.48% | 22.51 | 0.86 |
| 01/09 | 3,487 | 3,521 | 3,485 | 3,511 | +1.04% | 478,700 | 1兆580億 | +2.18% | 22.16 | 0.84 |
| 01/08 | 3,519 | 3,524 | 3,475 | 3,475 | -1.61% | 392,000 | 1兆472億 | +1.31% | 21.94 | 0.84 |
| 01/07 | 3,529 | 3,541 | 3,505 | 3,532 | -0.2% | 471,000 | 1兆644億 | +3.06% | 22.3 | 0.85 |
| 01/06 | 3,497 | 3,539 | 3,488 | 3,539 | +1.99% | 598,200 | 1兆665億 | +3.45% | 22.34 | 0.85 |
| 01/05 | 3,458 | 3,493 | 3,448 | 3,470 | +1.25% | 442,100 | 1兆457億 | +1.67% | 21.9 | 0.83 |
| 2025 | ||||||||||
| 12/30 | 3,442 | 3,477 | 3,427 | 3,427 | -1.18% | 396,000 | 1兆327億 | +0.56% | 21.63 | 0.83 |
| 12/29 | 3,434 | 3,468 | 3,420 | 3,468 | +0.93% | 449,300 | 1兆451億 | +1.97% | 21.89 | 0.84 |
| 12/26 | 3,432 | 3,454 | 3,411 | 3,436 | +0.03% | 452,100 | 1兆354億 | +1.3% | 21.69 | 0.83 |
| 12/25 | 3,443 | 3,450 | 3,413 | 3,435 | -0.23% | 298,300 | 1兆351億 | +1.51% | 21.68 | 0.83 |
| 12/24 | 3,474 | 3,480 | 3,417 | 3,443 | +0.12% | 513,000 | 1兆375億 | +2.05% | 21.73 | 0.83 |
| 12/23 | 3,457 | 3,489 | 3,429 | 3,439 | -0.35% | 361,600 | 1兆363億 | +2.2% | 21.71 | 0.83 |
| 12/22 | 3,503 | 3,505 | 3,451 | 3,451 | -0.58% | 475,400 | 1兆400億 | +2.65% | 21.78 | 0.83 |
| 12/19 | 3,399 | 3,479 | 3,394 | 3,471 | +2.84% | 1,163,200 | 1兆460億 | +3.49% | 21.91 | 0.84 |
| 12/18 | 3,336 | 3,383 | 3,327 | 3,375 | +1.23% | 472,700 | 1兆170億 | +0.81% | 21.3 | 0.81 |
| 12/17 | 3,370 | 3,376 | 3,307 | 3,334 | -1.51% | 619,200 | 1兆47億 | -0.3% | 21.05 | 0.8 |
| 12/16 | 3,479 | 3,499 | 3,385 | 3,385 | -3.86% | 577,500 | 1兆201億 | +1.38% | 21.37 | 0.82 |
| 12/15 | 3,445 | 3,532 | 3,445 | 3,521 | +2.24% | 646,000 | 1兆610億 | +5.67% | 22.23 | 0.85 |
| 12/12 | 3,427 | 3,448 | 3,366 | 3,444 | +2.59% | 599,000 | 1兆378億 | +3.8% | 21.74 | 0.83 |
| 12/11 | 3,450 | 3,460 | 3,352 | 3,357 | -2.04% | 539,000 | 1兆116億 | +1.36% | 21.19 | 0.81 |
| 12/10 | 3,419 | 3,439 | 3,405 | 3,427 | +0.88% | 334,600 | 1兆327億 | +3.69% | 21.63 | 0.83 |
| 12/09 | 3,410 | 3,433 | 3,393 | 3,397 | -0.23% | 281,500 | 1兆237億 | +3.1% | 21.44 | 0.82 |
| 12/08 | 3,422 | 3,430 | 3,377 | 3,405 | -0.23% | 316,700 | 1兆261億 | +3.68% | 21.49 | 0.82 |
| 12/05 | 3,415 | 3,429 | 3,384 | 3,413 | -0.41% | 490,700 | 1兆285億 | +4.28% | 21.54 | 0.82 |
| 12/04 | 3,319 | 3,427 | 3,308 | 3,427 | +3.1% | 525,100 | 1兆327億 | +5.22% | 21.63 | 0.83 |
| 12/03 | 3,342 | 3,348 | 3,284 | 3,324 | -1.1% | 539,600 | 1兆17億 | +2.47% | 20.98 | 0.8 |
| 12/02 | 3,413 | 3,437 | 3,361 | 3,361 | -0.77% | 564,700 | 1兆128億 | +3.7% | 21.22 | 0.81 |
| 12/01 | 3,450 | 3,488 | 3,387 | 3,387 | -0.38% | 623,100 | 1兆207億 | +4.8% | 21.38 | 0.82 |
| 11/28 | 3,345 | 3,409 | 3,335 | 3,400 | +1.8% | 436,600 | 1兆246億 | +5.52% | 21.46 | 0.82 |
| 11/27 | 3,350 | 3,385 | 3,328 | 3,340 | +0.24% | 551,200 | 1兆65億 | +3.99% | 21.08 | 0.8 |
| 11/26 | 3,306 | 3,362 | 3,299 | 3,332 | +2.24% | 807,700 | 1兆41億 | +4.03% | 21.03 | 0.8 |
| 11/25 | 3,270 | 3,290 | 3,219 | 3,259 | +0.65% | 624,800 | 9821億4120万 | +2.04% | 20.57 | 0.79 |
| 11/21 | 3,205 | 3,292 | 3,202 | 3,238 | +0.19% | 1,057,000 | 9758億1259万 | +1.7% | 20.44 | 0.78 |
| 11/20 | 3,270 | 3,274 | 3,201 | 3,232 | +1% | 690,400 | 9740億441万 | +1.73% | 20.4 | 0.78 |
| 11/19 | 3,250 | 3,253 | 3,191 | 3,200 | -0.22% | 639,800 | 9643億6080万 | +0.95% | 20.2 | 0.77 |
| 11/18 | 3,330 | 3,348 | 3,207 | 3,207 | -4.7% | 764,400 | 9664億7034万 | +1.42% | 20.24 | 0.77 |
| 11/17 | 3,322 | 3,375 | 3,276 | 3,365 | +3.47% | 1,120,100 | 1兆140億 | +6.62% | 21.24 | 0.81 |
| 11/14 | 3,268 | 3,311 | 3,232 | 3,252 | -2.2% | 963,300 | 9800億3166万 | +3.27% | 20.53 | 0.78 |
| 11/13 | 3,289 | 3,333 | 3,280 | 3,325 | +1.65% | 660,000 | 1兆20億 | +5.72% | 20.99 | 0.8 |
| 11/12 | 3,231 | 3,296 | 3,220 | 3,271 | +2.09% | 533,800 | 9857億5756万 | +4.24% | 20.65 | 0.79 |
| 11/11 | 3,225 | 3,243 | 3,196 | 3,204 | -0.03% | 332,100 | 9655億6625万 | +2.3% | 20.23 | 0.77 |
| 11/10 | 3,225 | 3,228 | 3,185 | 3,205 | +0.56% | 414,500 | 9658億6762万 | +2.4% | 20.23 | 0.77 |
| 11/07 | 3,252 | 3,268 | 3,143 | 3,187 | -2.72% | 744,200 | 9604億4309万 | +1.98% | 20.12 | 0.77 |
| 11/06 | 3,215 | 3,298 | 3,202 | 3,276 | +2.5% | 872,000 | 9872億6437万 | +4.9% | 20.68 | 0.79 |
| 11/05 | 3,177 | 3,210 | 3,099 | 3,196 | +0.6% | 1,157,700 | 9631億5535万 | +2.5% | 20.17 | 0.77 |
| 11/04 | 3,156 | 3,215 | 3,122 | 3,177 | +1.7% | 951,900 | 9574億2946万 | +2.02% | 20.05 | 0.77 |
| 10/31 | 3,119 | 3,136 | 3,082 | 3,124 | +0.35% | 812,100 | 9414億5723万 | +0.26% | 19.72 | 0.75 |
| 10/30 | 3,048 | 3,115 | 3,029 | 3,113 | +3.11% | 2,351,100 | 9381億4224万 | -0.03% | 19.65 | 0.75 |
| 10/29 | 3,115 | 3,135 | 3,008 | 3,019 | -3.08% | 764,500 | 9098億1414万 | -2.99% | 19.06 | 0.73 |
| 10/28 | 3,203 | 3,210 | 3,115 | 3,115 | -4.21% | 799,100 | 9387億4497万 | +0.03% | 19.66 | 0.75 |
| 10/27 | 3,183 | 3,252 | 3,163 | 3,252 | +4% | 716,900 | 9800億3166万 | +4.53% | 20.53 | 0.78 |
| 10/24 | 3,154 | 3,161 | 3,126 | 3,127 | -0.57% | 394,400 | 9423億6132万 | +0.81% | 19.74 | 0.75 |
| 10/23 | 3,130 | 3,160 | 3,123 | 3,145 | +0.13% | 383,700 | 9477億8585万 | +1.55% | 19.85 | 0.76 |
| 10/22 | 3,106 | 3,149 | 3,102 | 3,141 | +0.77% | 388,900 | 9465億8040万 | +1.65% | 19.83 | 0.76 |
| 10/21 | 3,130 | 3,147 | 3,099 | 3,117 | +0.29% | 540,700 | 9393億4769万 | +1.1% | 19.68 | 0.75 |
| 10/20 | 3,048 | 3,120 | 3,025 | 3,108 | +3.67% | 486,200 | 9366億3543万 | +1.07% | 19.62 | 0.75 |
| 10/17 | 3,016 | 3,030 | 2,990 | 2,998 | -2.12% | 525,100 | 9034億8553万 | -2.38% | 18.92 | 0.72 |
| 10/16 | 3,078 | 3,094 | 3,053 | 3,063 | +0.07% | 420,100 | 9230億7410万 | -0.16% | 19.33 | 0.74 |
| 10/15 | 3,054 | 3,070 | 3,034 | 3,061 | +1.56% | 479,300 | 9224億7138万 | -0.03% | 19.32 | 0.74 |
| 10/14 | 3,035 | 3,064 | 3,007 | 3,014 | -1.41% | 861,100 | 9083億733万 | -1.34% | 19.03 | 0.73 |
| 10/10 | 3,140 | 3,150 | 3,052 | 3,057 | -3.78% | 752,500 | 9212億6593万 | +0.23% | 19.3 | 0.74 |
| 10/09 | 3,140 | 3,177 | 3,135 | 3,177 | +1.05% | 511,800 | 9574億2946万 | +4.4% | 20.05 | 0.77 |
| 10/08 | 3,171 | 3,214 | 3,139 | 3,144 | -0.16% | 509,900 | 9474億8449万 | +3.63% | 19.85 | 0.76 |
| 10/07 | 3,175 | 3,197 | 3,146 | 3,149 | +0.48% | 679,100 | 9489億9130万 | +4.1% | 19.88 | 0.76 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 2,932 3/8 | 1,989 7,954 11/8 | 1,919,200 479,800 11/8 | +13.31% 3/8 | -3.91% 11/8 |
| 2025年 3月期 | 2,963 7/17 | 1,986 8/5 | 11,736,700 2/26 | +11.27% 4/30 | -26.62% 8/5 |
| 最新 | 4,169 2026/3/6 | 2,153,300 | +9.94% 3,792 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/03/06 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,789円（2025/04/07） - 133%（2.33倍）
4,169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。
