株価チャート
株価
3/6
- 前日 (3/5)
- 4,005
- 始値
- 3,865
- 高値
- 4,125
- 安値
- 3,865
- 終値 +2.25%
- 4,095
- 出来高 -24.67%
- 801,800
乖離率
- 株価（5日）
移動平均値 - -3.33%
4,236 - 株価（25日）
移動平均値 - +1.41%
4,038 - 出来高（5日）
移動平均値 - -33.84%
1,211,860
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 | 3,865 | 4,125 | 3,865 | 4,095 | +2.25% | 801,800 | 3264億707万 | +1.41% | 13.13 | 1.95 |
| 03/05 | 4,210 | 4,280 | 3,970 | 4,005 | +0.25% | 1,064,400 | 3192億3329万 | -0.52% | 12.84 | 1.91 |
| 03/04 | 4,170 | 4,290 | 3,920 | 3,995 | -8.69% | 1,751,000 | 3184億3620万 | -0.6% | 12.81 | 1.9 |
| 03/03 | 4,650 | 4,670 | 4,365 | 4,375 | -7.11% | 1,419,000 | 3487億2551万 | +9.1% | 14.03 | 2.08 |
| 03/02 | 4,605 | 4,720 | 4,490 | 4,710 | +3.4% | 1,023,100 | 3754億2792万 | +18.16% | 15.1 | 2.24 |
| 02/27 | 4,360 | 4,645 | 4,345 | 4,555 | +4.11% | 1,070,700 | 3630億7307万 | +15.49% | 14.6 | 2.17 |
| 02/26 | 4,420 | 4,525 | 4,320 | 4,375 | +1.39% | 875,300 | 3487億2551万 | +11.95% | 14.03 | 2.08 |
| 02/25 | 4,310 | 4,335 | 4,220 | 4,315 | +1.41% | 653,000 | 3439億4298万 | +11.3% | 13.83 | 2.06 |
| 02/24 | 4,290 | 4,370 | 4,235 | 4,255 | +0.24% | 915,400 | 3391億6046万 | +10.61% | 13.64 | 2.03 |
| 02/20 | 4,135 | 4,250 | 4,090 | 4,245 | +1.43% | 815,200 | 3383億6338万 | +11.13% | 13.61 | 2.02 |
| 02/19 | 4,070 | 4,185 | 4,025 | 4,185 | +3.59% | 655,300 | 3335億8085万 | +10.33% | 13.42 | 1.99 |
| 02/18 | 3,925 | 4,045 | 3,900 | 4,040 | +4.39% | 678,800 | 3220億2309万 | +7.25% | 12.95 | 1.92 |
| 02/17 | 3,935 | 3,970 | 3,865 | 3,870 | -1.78% | 770,700 | 3084億7262万 | +3.34% | 12.41 | 1.84 |
| 02/16 | 3,950 | 3,985 | 3,855 | 3,940 | +2.47% | 703,300 | 3140億5223万 | +5.8% | 12.63 | 1.88 |
| 02/13 | 4,070 | 4,070 | 3,840 | 3,845 | -7.35% | 1,199,800 | 3064億7990万 | +3.86% | 12.33 | 1.83 |
| 02/12 | 4,050 | 4,245 | 3,985 | 4,150 | +3.62% | 986,100 | 3307億9105万 | +12.68% | 13.31 | 1.98 |
| 02/10 | 4,010 | 4,050 | 3,965 | 4,005 | +0.63% | 888,700 | 3192億3329万 | +9.73% | 12.84 | 1.91 |
| 02/09 | 3,880 | 3,985 | 3,815 | 3,980 | +4.87% | 1,100,900 | 3172億4057万 | +9.94% | 12.76 | 1.9 |
| 02/06 | 3,700 | 3,815 | 3,635 | 3,795 | -2.19% | 1,176,900 | 3024億9447万 | +5.77% | 12.17 | 1.81 |
| 02/05 | 3,900 | 4,000 | 3,835 | 3,880 | -0.51% | 1,611,100 | 3092億6970万 | +8.68% | 12.44 | 1.85 |
| 02/04 | 3,635 | 3,910 | 3,610 | 3,900 | +9.09% | 2,642,800 | 3108億6388万 | +10.01% | 12.5 | 1.86 |
| 02/03 | 3,500 | 3,605 | 3,470 | 3,575 | +3.77% | 1,469,900 | 2849億5855万 | +1.59% | 11.46 | 1.7 |
| 02/02 | 3,445 | 3,580 | 3,420 | 3,445 | -5.1% | 2,016,000 | 2745億9643万 | -1.74% | 11.05 | 1.64 |
| 01/30 | 3,745 | 3,785 | 3,600 | 3,630 | -4.22% | 1,602,500 | 2893億4253万 | +3.83% | 11.64 | 1.73 |
| 01/29 | 3,840 | 3,850 | 3,725 | 3,790 | -0.26% | 1,025,800 | 3020億9592万 | +8.97% | 12.15 | 1.81 |
| 01/28 | 3,750 | 3,815 | 3,705 | 3,800 | -0.52% | 927,800 | 3028億9301万 | +10.05% | 12.18 | 1.81 |
| 01/27 | 3,715 | 3,830 | 3,640 | 3,820 | +1.6% | 930,300 | 3044億8718万 | +11.53% | 12.25 | 1.82 |
| 01/26 | 3,715 | 3,795 | 3,710 | 3,760 | -0.4% | 1,001,500 | 2997億466万 | +10.65% | 12.06 | 1.79 |
| 01/23 | 3,700 | 3,800 | 3,670 | 3,775 | +3% | 1,133,500 | 3009億29万 | +12.02% | 12.1 | 1.8 |
| 01/22 | 3,790 | 3,790 | 3,605 | 3,665 | +0.41% | 1,394,300 | 2921億3234万 | +9.6% | 11.75 | 1.75 |
| 01/21 | 3,545 | 3,675 | 3,540 | 3,650 | +1.39% | 880,300 | 2909億3671万 | +9.81% | 11.7 | 1.74 |
| 01/20 | 3,570 | 3,600 | 3,535 | 3,600 | +0.84% | 373,300 | 2869億5127万 | +9.02% | 11.54 | 1.71 |
| 01/19 | 3,600 | 3,655 | 3,535 | 3,570 | -0.28% | 784,400 | 2845億6001万 | +8.87% | 11.45 | 1.7 |
| 01/16 | 3,585 | 3,610 | 3,515 | 3,580 | +0.14% | 594,500 | 2853億5710万 | +9.95% | 11.48 | 1.71 |
| 01/15 | 3,535 | 3,595 | 3,525 | 3,575 | +0.85% | 724,600 | 2849億5855万 | +10.58% | 11.46 | 1.7 |
| 01/14 | 3,615 | 3,635 | 3,520 | 3,545 | +1.72% | 873,000 | 2825億6729万 | +10.44% | 11.37 | 1.69 |
| 01/13 | 3,560 | 3,565 | 3,430 | 3,485 | +4.03% | 1,079,200 | 2777億8477万 | +9.32% | 11.17 | 1.66 |
| 01/09 | 3,370 | 3,395 | 3,325 | 3,350 | -0.59% | 438,000 | 2670億2410万 | +5.78% | 10.74 | 1.6 |
| 01/08 | 3,410 | 3,460 | 3,355 | 3,370 | -0.3% | 709,800 | 2686億1827万 | +6.92% | 10.81 | 1.61 |
| 01/07 | 3,425 | 3,440 | 3,350 | 3,380 | +1.35% | 949,700 | 2694億1536万 | +7.75% | 10.84 | 1.61 |
| 01/06 | 3,275 | 3,365 | 3,265 | 3,335 | +3.09% | 707,800 | 2658億2847万 | +6.82% | 10.69 | 1.59 |
| 01/05 | 3,250 | 3,270 | 3,195 | 3,235 | +1.25% | 439,700 | 2578億5760万 | +4.09% | 10.37 | 1.54 |
| 2025 | ||||||||||
| 12/30 | 3,225 | 3,245 | 3,150 | 3,195 | -4.05% | 753,100 | 2546億6925万 | +3.23% | 10.24 | 1.52 |
| 12/29 | 3,365 | 3,420 | 3,295 | 3,330 | +1.99% | 664,100 | 2654億2993万 | +8.08% | 10.68 | 1.59 |
| 12/26 | 3,250 | 3,310 | 3,240 | 3,265 | +0.77% | 312,200 | 2602億4886万 | +6.73% | 10.47 | 1.56 |
| 12/25 | 3,275 | 3,315 | 3,225 | 3,240 | -0.61% | 229,100 | 2582億5614万 | +6.58% | 10.39 | 1.54 |
| 12/24 | 3,225 | 3,315 | 3,205 | 3,260 | +2.35% | 745,400 | 2598億5032万 | +7.95% | 10.45 | 1.55 |
| 12/23 | 3,220 | 3,220 | 3,165 | 3,185 | +0.16% | 324,500 | 2538億7217万 | +6.13% | 10.21 | 1.52 |
| 12/22 | 3,225 | 3,240 | 3,160 | 3,180 | 0% | 296,700 | 2534億7362万 | +6.43% | 10.2 | 1.51 |
| 12/19 | 3,105 | 3,210 | 3,095 | 3,180 | +2.58% | 564,000 | 2534億7362万 | +6.89% | 10.2 | 1.51 |
| 12/18 | 3,165 | 3,240 | 3,035 | 3,100 | -1.12% | 640,800 | 2470億9693万 | +4.69% | 9.94 | 1.48 |
| 12/17 | 3,080 | 3,250 | 3,055 | 3,135 | +2.28% | 753,200 | 2498億8673万 | +6.31% | 10.05 | 1.49 |
| 12/16 | 3,140 | 3,145 | 3,025 | 3,065 | -1.92% | 385,400 | 2443億712万 | +4.54% | 9.83 | 1.46 |
| 12/15 | 3,130 | 3,225 | 3,105 | 3,125 | -0.95% | 329,000 | 2490億8965万 | +7.17% | 10.02 | 1.49 |
| 12/12 | 3,135 | 3,160 | 3,070 | 3,155 | +1.45% | 407,800 | 2514億8091万 | +8.91% | 10.12 | 1.5 |
| 12/11 | 3,030 | 3,150 | 3,020 | 3,110 | +2.81% | 444,400 | 2478億9401万 | +8.14% | 9.97 | 1.48 |
| 12/10 | 3,045 | 3,060 | 3,000 | 3,025 | +0.67% | 334,700 | 2411億1878万 | +5.99% | 9.7 | 1.44 |
| 12/09 | 3,000 | 3,040 | 2,990 | 3,005 | +0.3% | 322,700 | 2395億2460万 | +6% | 9.63 | 1.43 |
| 12/08 | 2,994 | 3,000 | 2,950 | 2,996 | -0.13% | 418,800 | 2388億722万 | +6.51% | 9.61 | 1.43 |
| 12/05 | 3,020 | 3,080 | 3,000 | 3,000 | +0.17% | 358,000 | 2391億2606万 | +7.45% | 9.62 | 1.43 |
| 12/04 | 2,951 | 3,020 | 2,942 | 2,995 | +1.01% | 363,500 | 2387億2752万 | +8.36% | 9.6 | 1.43 |
| 12/03 | 2,996 | 3,015 | 2,917 | 2,965 | -0.27% | 355,900 | 2363億3625万 | +8.49% | 9.51 | 1.41 |
| 12/02 | 2,986 | 3,015 | 2,960 | 2,973 | -0.77% | 302,100 | 2369億7392万 | +9.83% | 9.53 | 1.42 |
| 12/01 | 3,050 | 3,055 | 2,915 | 2,996 | 0% | 510,400 | 2388億722万 | +11.79% | 9.61 | 1.43 |
| 11/28 | 2,960 | 2,998 | 2,948 | 2,996 | -0.13% | 465,100 | 2388億722万 | +13.01% | 9.61 | 1.43 |
| 11/27 | 2,926 | 3,030 | 2,899 | 3,000 | +3.52% | 663,300 | 2391億2606万 | +14.42% | 9.62 | 1.43 |
| 11/26 | 2,858 | 2,903 | 2,834 | 2,898 | +1.4% | 481,900 | 2309億9577万 | +11.76% | 9.29 | 1.38 |
| 11/25 | 2,800 | 2,885 | 2,800 | 2,858 | +3.4% | 506,800 | 2278億743万 | +11.21% | 9.16 | 1.36 |
| 11/21 | 2,751 | 2,850 | 2,745 | 2,764 | -0.65% | 504,900 | 2203億1481万 | +8.39% | 8.86 | 1.32 |
| 11/20 | 2,802 | 2,820 | 2,752 | 2,782 | +0.72% | 350,100 | 2217億4957万 | +9.92% | 8.92 | 1.33 |
| 11/19 | 2,778 | 2,789 | 2,727 | 2,762 | -0.36% | 393,600 | 2201億5539万 | +10% | 8.86 | 1.32 |
| 11/18 | 2,856 | 2,869 | 2,743 | 2,772 | -3.41% | 421,000 | 2209億5248万 | +11.41% | 8.89 | 1.32 |
| 11/17 | 2,912 | 2,935 | 2,844 | 2,870 | +0.81% | 434,900 | 2287億6393万 | +16.38% | 9.2 | 1.37 |
| 11/14 | 2,790 | 2,873 | 2,774 | 2,847 | +0.42% | 474,800 | 2269億3063万 | +16.58% | 9.13 | 1.36 |
| 11/13 | 2,805 | 2,896 | 2,800 | 2,835 | +1.47% | 457,400 | 2259億7413万 | +17.25% | 9.09 | 1.35 |
| 11/12 | 2,720 | 2,805 | 2,698 | 2,794 | +3.06% | 442,700 | 2227億607万 | +16.76% | 8.96 | 1.33 |
| 11/11 | 2,681 | 2,711 | 2,661 | 2,711 | +1.46% | 453,000 | 2160億9025万 | +14.44% | 8.69 | 1.29 |
| 11/10 | 2,656 | 2,695 | 2,639 | 2,672 | +1.25% | 404,900 | 2129億8161万 | +13.9% | 8.57 | 1.27 |
| 11/07 | 2,655 | 2,695 | 2,606 | 2,639 | +0.5% | 696,700 | 2103億5122万 | +13.46% | 8.46 | 1.26 |
| 11/06 | 2,529 | 2,653 | 2,524 | 2,626 | +2.58% | 785,400 | 2093億1501万 | +14.03% | 8.42 | 1.25 |
| 11/05 | 2,530 | 2,594 | 2,527 | 2,560 | -0.35% | 787,000 | 2040億5424万 | +12.08% | 8.21 | 1.22 |
| 11/04 | 2,470 | 2,599 | 2,457 | 2,569 | +4.77% | 926,300 | 2047億7161万 | +13.27% | 8.24 | 1.22 |
| 10/31 | 2,426 | 2,479 | 2,425 | 2,452 | -0.97% | 832,600 | 1954億4570万 | +8.83% | 7.86 | 1.17 |
| 10/30 | 2,600 | 2,615 | 2,440 | 2,476 | +7.89% | 1,723,700 | 1973億5871万 | +10.49% | 7.94 | 1.18 |
| 10/29 | 2,246 | 2,309 | 2,206 | 2,295 | +3.47% | 696,800 | 1829億3143万 | +2.96% | 7.36 | 1.09 |
| 10/28 | 2,301 | 2,301 | 2,217 | 2,218 | -4.02% | 374,500 | 1767億9386万 | -0.27% | 7.11 | 1.06 |
| 10/27 | 2,315 | 2,326 | 2,294 | 2,311 | +1.05% | 321,300 | 1842億677万 | +4.05% | 7.41 | 1.1 |
| 10/24 | 2,295 | 2,297 | 2,263 | 2,287 | 0% | 243,700 | 1822億9376万 | +3.25% | 7.33 | 1.09 |
| 10/23 | 2,250 | 2,297 | 2,229 | 2,287 | +0.97% | 398,800 | 1822億9376万 | +3.48% | 7.33 | 1.09 |
| 10/22 | 2,238 | 2,273 | 2,232 | 2,265 | -0.88% | 448,000 | 1805億4017万 | +2.67% | 7.26 | 1.08 |
| 10/21 | 2,336 | 2,339 | 2,271 | 2,285 | -1.64% | 457,200 | 1821億3435万 | +3.72% | 7.33 | 1.09 |
| 10/20 | 2,345 | 2,365 | 2,313 | 2,323 | -1.06% | 414,200 | 1851億6328万 | +5.69% | 7.45 | 1.11 |
| 10/17 | 2,305 | 2,386 | 2,295 | 2,348 | +2.71% | 637,100 | 1871億5599万 | +7.12% | 7.53 | 1.12 |
| 10/16 | 2,280 | 2,307 | 2,272 | 2,286 | +0.35% | 302,200 | 1822億1406万 | +4.53% | 7.33 | 1.09 |
| 10/15 | 2,217 | 2,278 | 2,215 | 2,278 | +3.31% | 337,000 | 1815億7639万 | +4.4% | 7.3 | 1.08 |
| 10/14 | 2,181 | 2,264 | 2,180 | 2,205 | 0% | 496,200 | 1757億5765万 | +1.24% | 7.07 | 1.05 |
| 10/10 | 2,251 | 2,265 | 2,204 | 2,205 | -3.42% | 304,900 | 1757億5765万 | +1.43% | 7.07 | 1.05 |
| 10/09 | 2,254 | 2,291 | 2,242 | 2,283 | +1.56% | 377,100 | 1819億7493万 | +5.16% | 7.32 | 1.09 |
| 10/08 | 2,210 | 2,254 | 2,207 | 2,248 | +2% | 364,700 | 1791億8513万 | +3.98% | 7.21 | 1.07 |
| 10/07 | 2,208 | 2,230 | 2,178 | 2,204 | +0.59% | 325,900 | 1756億7794万 | +2.27% | 7.07 | 1.05 |
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 | |
| 2010年 3月期 | 937 1,873 6/1 | 612 1,223 4/8 | 959,400 479,700 9/4 | - | - | +20.16% 6/1 | -15.36% 10/5 |
| 2011年 3月期 | 1,043 2,085 6/21 | 575 1,150 3/15 | 1,062,800 531,400 5/14 | 755億9030万 | 416億9249万 | +17.08% 6/21 | -25.23% 3/15 |
| 2012年 3月期 | 937 1,873 9/1 | 717 1,433 11/24 | 818,600 409,300 7/15 | 679億438万 | 519億5247万 | +8.42% 7/22 | -11.01% 9/26 |
| 2013年 3月期 | 1,013 2,026 3/29 | 611 1,221 8/7 | 1,340,200 670,100 7/31 | 734億5130万 | 442億6655万 | +17.08% 2/4 | -20.22% 8/3 |
| 2014年 3月期 | 1,089 2,178 5/15 | 705 1,410 6/26 | 1,603,600 801,800 7/30 | 789億6196万 | 511億1862万 | +11.36% 7/31 | -22.13% 6/7 |
| 2015年 3月期 | 1,096 2,191 3/26 | 778 1,555 4/14 | 1,345,200 672,600 12/11 | 794億3326万 | 563億7550万 | +9.95% 2/25 | -9.42% 10/17 |
| 2016年 3月期 | 1,188 2,375 5/12 2,376 5/7 | 704 1,408 2/24 | 866,800 433,400 4/8 | 861億406万 | 510億4611万 | +7.59% 5/12 | -11.97% 2/12 |
| 2017年 3月期 | 1,140 2,279 2/1 | 671 1,342 4/8 | 965,800 482,900 2/6 | 826億2364万 | 486億5332万 | +10.83% 5/13 | -7.95% 2/9 |
| 2018年 3月期 | 1,300 2,599 10/27 | 909 1,818 6/23 | 9,034,600 4,517,300 12/5 | 942億2504万 | 659億1039万 | +13.26% 8/3 | -16.25% 11/28 |
| 2019年 3月期 | 1,231 2,462 10/29 | 949 1,898 10/25 1,897 4/10 | 3,188,000 1,594,000 10/29 | 981億2139万 | 756億4354万 | +17.89% 10/29 | -8.27% 2/8 |
| 2020年 3月期 | 1,440 2,880 1/28 | 966 1,932 3/19 | 1,952,400 976,200 10/30 | 1147億8051万 | 769億9859万 | +12.38% 11/6 | -19.9% 3/18 |
| 2021年 3月期 | 2,310 4,620 2/2 | 1,041 2,081 4/6 | 3,007,000 1,503,500 2/26 | 1841億2706万 | 829億3688万 | +24.87% 7/30 | -9.96% 11/30 |
| 2022年 3月期 | 2,425 5/12 | 1,904 10/5 | 1,945,400 4/28 | 1932億9356万 | 1517億6534万 | +10.48% 3/1 | -10.97% 10/4 |
| 2023年 3月期 | 2,335 4/5 | 1,838 10/28 | 1,396,700 10/28 | 1861億1978万 | 1465億456万 | +6.62% 11/25 | -7.46% 5/12 |
| 2024年 3月期 | 2,057 1/31 | 1,768 10/26 | 1,478,300 7/28 | 1639億6077万 | 1409億2496万 | +4.5% 1/9 | -5.84% 10/26 |
| 2025年 3月期 | 2,133 7/5 | 1,598 8/5 | 1,509,900 1/31 | 1700億1863万 | 1273億7448万 | +13.88% 1/31 | -19.25% 8/5 |
| 最新 | 4,095 2026/3/6 | 801,800 | 3264億707万 | +1.41% 4,038 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/03/06 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
575円（2011/03/15） - 612%（7.12倍）
4,095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。
