株価チャート
株価
3/6
- 前日 (3/5)
- 8,530
- 始値
- 8,380
- 高値
- 8,850
- 安値
- 8,300
- 終値 +0.35%
- 8,560
- 出来高 -10.98%
- 14,600
乖離率
- 株価（5日）
移動平均値 - -1.36%
8,678 - 株価（25日）
移動平均値 - +3.54%
8,267 - 出来高（5日）
移動平均値 - -24.04%
19,220
2025/10/02～2026/03/06
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 | 8,380 | 8,850 | 8,300 | 8,560 | +0.35% | 14,600 | 66億7680万 | +3.54% | 39.23 | 1.54 |
| 03/05 | 8,120 | 8,710 | 8,110 | 8,530 | +7.03% | 16,400 | 66億5340万 | +4% | 39.09 | 1.53 |
| 03/04 | 8,270 | 8,640 | 7,520 | 7,970 | -9.94% | 27,400 | 62億1660万 | -2.03% | 36.53 | 1.43 |
| 03/03 | 9,080 | 9,350 | 8,590 | 8,850 | -6.65% | 22,200 | 69億300万 | +9.38% | 40.56 | 1.59 |
| 03/02 | 8,880 | 9,560 | 8,840 | 9,480 | +3.27% | 15,500 | 73億9440万 | +18.31% | 43.45 | 1.7 |
| 02/27 | 8,810 | 9,190 | 8,650 | 9,180 | +4.08% | 15,900 | 71億6040万 | +16% | 42.07 | 1.65 |
| 02/26 | 8,830 | 8,850 | 8,400 | 8,820 | +1.61% | 9,400 | 68億7960万 | +12.79% | 40.42 | 1.58 |
| 02/25 | 9,390 | 9,390 | 8,100 | 8,680 | -3.45% | 29,400 | 67億7040万 | +12.04% | 39.78 | 1.56 |
| 02/24 | 8,370 | 9,100 | 8,230 | 8,990 | +13.51% | 20,400 | 70億1220万 | +17.42% | 41.2 | 1.61 |
| 02/20 | 8,170 | 8,230 | 7,820 | 7,920 | -2.46% | 4,800 | 61億7760万 | +4.93% | 36.3 | 1.42 |
| 02/19 | 8,250 | 8,510 | 7,770 | 8,120 | -0.25% | 11,300 | 63億3360万 | +8.66% | 37.21 | 1.46 |
| 02/18 | 8,130 | 8,390 | 7,100 | 8,140 | -2.98% | 38,200 | 63億4920万 | +10.01% | 37.31 | 1.46 |
| 02/17 | 10,170 | 10,630 | 8,020 | 8,390 | -16.1% | 68,000 | 65億4420万 | +14.46% | 38.45 | 1.51 |
| 02/16 | 9,440 | 10,000 | 9,310 | 10,000 | +10.62% | 25,700 | 78億 | +37.93% | 45.83 | 1.8 |
| 02/13 | 8,490 | 9,100 | 8,490 | 9,040 | +6.48% | 16,500 | 70億5120万 | +27.22% | 41.43 | 1.62 |
| 02/12 | 7,990 | 8,490 | 7,990 | 8,490 | +6.79% | 11,000 | 66億2220万 | +21.34% | 38.91 | 1.52 |
| 02/10 | 7,920 | 7,990 | 7,640 | 7,950 | +0.63% | 6,200 | 62億100万 | +15.1% | 36.43 | 1.43 |
| 02/09 | 7,850 | 7,990 | 7,850 | 7,900 | +2.2% | 4,300 | 61億6200万 | +15.48% | 36.21 | 1.42 |
| 02/06 | 7,670 | 7,800 | 7,620 | 7,730 | +0.78% | 2,600 | 60億2940万 | +13.93% | 35.43 | 1.39 |
| 02/05 | 7,830 | 7,830 | 7,570 | 7,670 | -1.29% | 7,300 | 59億8260万 | +14.31% | 35.15 | 1.38 |
| 02/04 | 7,250 | 7,840 | 7,250 | 7,770 | +7.02% | 16,700 | 60億6060万 | +17.27% | 35.61 | 1.4 |
| 02/03 | 7,180 | 7,260 | 7,120 | 7,260 | +1.26% | 3,600 | 56億6280万 | +11.04% | 33.27 | 1.3 |
| 02/02 | 7,280 | 7,280 | 7,150 | 7,170 | +0.14% | 4,100 | 55億9260万 | +10.75% | 32.86 | 1.29 |
| 01/30 | 6,930 | 7,190 | 6,930 | 7,160 | +3.62% | 6,300 | 55億8480万 | +11.77% | 32.81 | 1.29 |
| 01/29 | 6,930 | 6,940 | 6,900 | 6,910 | -0.29% | 1,400 | 53億8980万 | +9.11% | 31.67 | 1.24 |
| 01/28 | 6,850 | 6,930 | 6,840 | 6,930 | +1.17% | 400 | 54億540万 | +10.54% | 31.76 | 1.24 |
| 01/27 | 6,880 | 6,880 | 6,850 | 6,850 | -0.29% | 700 | 53億4300万 | +10.41% | 31.39 | 1.23 |
| 01/26 | 6,910 | 6,940 | 6,840 | 6,870 | -0.58% | 2,800 | 53億5860万 | +11.85% | 31.49 | 1.23 |
| 01/23 | 7,030 | 7,050 | 6,880 | 6,910 | -1.43% | 3,700 | 53億8980万 | +13.67% | 31.67 | 1.24 |
| 01/22 | 6,870 | 7,060 | 6,870 | 7,010 | +2.94% | 3,900 | 54億6780万 | +16.54% | 32.13 | 1.26 |
| 01/21 | 6,750 | 6,980 | 6,730 | 6,810 | -2.71% | 3,500 | 53億1180万 | +14.51% | 31.21 | 1.22 |
| 01/20 | 6,410 | 7,040 | 6,410 | 7,000 | +9.38% | 13,100 | 54億6000万 | +18.91% | 32.08 | 1.26 |
| 01/19 | 6,300 | 6,400 | 6,300 | 6,400 | +1.59% | 1,600 | 49億9200万 | +10.02% | 29.33 | 1.15 |
| 01/16 | 6,150 | 6,300 | 6,150 | 6,300 | +4.13% | 1,600 | 49億1400万 | +9.26% | 28.87 | 1.13 |
| 01/15 | 6,260 | 6,260 | 6,000 | 6,050 | -3.35% | 2,400 | 47億1900万 | +5.75% | 27.73 | 1.09 |
| 01/14 | 6,410 | 6,410 | 6,200 | 6,260 | -2.49% | 4,700 | 48億8280万 | +10.08% | 28.69 | 1.12 |
| 01/13 | 6,480 | 6,480 | 6,320 | 6,420 | +0.63% | 2,300 | 50億760万 | +13.69% | 29.42 | 1.15 |
| 01/09 | 6,400 | 6,400 | 6,250 | 6,380 | -0.31% | 2,300 | 49億7640万 | +13.87% | 29.24 | 1.15 |
| 01/08 | 6,300 | 6,440 | 6,230 | 6,400 | +1.11% | 2,400 | 49億9200万 | +15.11% | 29.33 | 1.15 |
| 01/07 | 6,220 | 6,400 | 6,220 | 6,330 | +1.61% | 1,100 | 49億3740万 | +14.76% | 29.01 | 1.14 |
| 01/06 | 6,310 | 6,310 | 6,230 | 6,230 | -1.27% | 1,500 | 48億5940万 | +13.89% | 28.55 | 1.12 |
| 01/05 | 6,500 | 6,500 | 6,210 | 6,310 | -2.92% | 7,100 | 49億2180万 | +16.55% | 28.92 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 5,800 | 6,500 | 5,800 | 6,500 | +10.92% | 5,300 | 50億7000万 | +21.34% | 29.79 | 1.17 |
| 12/29 | 5,570 | 5,970 | 5,570 | 5,860 | +5.4% | 3,800 | 45億7080万 | +10.75% | 26.86 | 1.05 |
| 12/26 | 5,580 | 5,640 | 5,560 | 5,560 | -0.36% | 1,900 | 43億3680万 | +5.84% | 25.48 | 1 |
| 12/25 | 5,640 | 5,650 | 5,540 | 5,580 | -1.06% | 1,800 | 43億5240万 | +6.73% | 25.57 | 1 |
| 12/24 | 5,670 | 5,670 | 5,540 | 5,640 | +2.92% | 3,200 | 43億9920万 | +8.34% | 25.85 | 1.01 |
| 12/23 | 5,350 | 5,480 | 5,350 | 5,480 | +2.81% | 2,300 | 42億7440万 | +5.71% | 25.11 | 0.98 |
| 12/22 | 5,330 | 5,330 | 5,290 | 5,330 | +0.19% | 1,800 | 41億5740万 | +3.11% | 24.43 | 0.96 |
| 12/19 | 5,300 | 5,320 | 5,290 | 5,320 | +0.38% | 800 | 41億4960万 | +3.1% | 24.38 | 0.96 |
| 12/18 | 5,280 | 5,300 | 5,270 | 5,300 | +0.19% | 800 | 41億3400万 | +2.89% | 24.29 | 0.95 |
| 12/17 | 5,310 | 5,310 | 5,290 | 5,290 | -0.38% | 700 | 41億2620万 | +2.86% | 24.24 | 0.95 |
| 12/16 | 5,290 | 5,310 | 5,200 | 5,310 | +0.19% | 600 | 41億4180万 | +3.39% | 24.34 | 0.95 |
| 12/15 | 5,300 | 5,300 | 5,300 | 5,300 | -0.19% | 600 | 41億3400万 | +3.43% | 24.29 | 0.95 |
| 12/12 | 5,220 | 5,310 | 5,220 | 5,310 | -0.19% | 500 | 41億4180万 | +3.87% | 24.34 | 0.95 |
| 12/11 | 5,170 | 5,320 | 5,170 | 5,320 | +1.53% | 1,100 | 41億4960万 | +4.15% | 24.38 | 0.96 |
| 12/10 | 5,240 | 5,240 | 5,240 | 5,240 | +1.95% | 100 | 40億8720万 | +2.64% | 24.01 | 0.94 |
| 12/05 | 5,210 | 5,210 | 5,140 | 5,140 | -0.39% | 600 | 40億920万 | +0.55% | 23.56 | 0.92 |
| 12/04 | 5,210 | 5,210 | 5,160 | 5,160 | -0.96% | 700 | 40億2480万 | +0.68% | 23.65 | 0.93 |
| 12/03 | 5,210 | 5,210 | 5,190 | 5,210 | -0.95% | 500 | 40億6380万 | +1.48% | 23.88 | 0.94 |
| 12/01 | 5,320 | 5,320 | 5,240 | 5,260 | -1.13% | 1,000 | 41億280万 | +2.29% | 24.11 | 0.94 |
| 11/28 | 5,300 | 5,330 | 5,300 | 5,320 | +0.38% | 600 | 41億4960万 | +3.36% | 24.38 | 0.96 |
| 11/27 | 5,250 | 5,300 | 5,250 | 5,300 | 0% | 600 | 41億3400万 | +2.89% | 24.29 | 0.95 |
| 11/26 | 5,250 | 5,300 | 5,060 | 5,300 | +2.51% | 7,200 | 41億3400万 | +2.79% | 24.29 | 0.95 |
| 11/25 | 4,915 | 5,270 | 4,915 | 5,170 | +6.71% | 8,800 | 40億3260万 | +0.23% | 23.69 | 0.93 |
| 11/21 | 4,850 | 4,865 | 4,845 | 4,845 | -0.51% | 6,200 | 37億7910万 | -6.07% | 22.2 | 0.87 |
| 11/20 | 4,850 | 4,870 | 4,850 | 4,870 | +0.41% | 300 | 37億9860万 | -5.89% | 22.32 | 0.87 |
| 11/19 | 4,935 | 4,935 | 4,850 | 4,850 | -1.62% | 2,300 | 37億8300万 | -6.53% | 22.23 | 0.87 |
| 11/18 | 4,925 | 4,955 | 4,925 | 4,930 | +0.1% | 7,500 | 38億4540万 | -5.21% | 22.59 | 0.89 |
| 11/17 | 5,040 | 5,040 | 4,925 | 4,925 | -2.28% | 1,400 | 38億4150万 | -5.54% | 22.57 | 0.88 |
| 11/14 | 5,150 | 5,150 | 5,000 | 5,040 | -0.79% | 4,100 | 39億3120万 | -3.65% | 23.1 | 0.91 |
| 11/13 | 5,070 | 5,130 | 5,070 | 5,080 | -0.59% | 1,600 | 39億6240万 | -3.16% | 23.28 | 0.91 |
| 11/12 | 5,070 | 5,160 | 5,070 | 5,110 | 0% | 1,800 | 39億8580万 | -2.83% | 23.42 | 0.92 |
| 11/11 | 5,080 | 5,130 | 5,070 | 5,110 | +0.59% | 800 | 39億8580万 | -3.07% | 23.42 | 0.92 |
| 11/10 | 5,070 | 5,080 | 5,070 | 5,080 | -0.59% | 200 | 39億6240万 | -3.9% | 23.28 | 0.91 |
| 11/07 | 5,070 | 5,110 | 5,050 | 5,110 | +0.2% | 700 | 39億8580万 | -3.64% | 23.42 | 0.92 |
| 11/06 | 5,020 | 5,100 | 5,010 | 5,100 | +1.8% | 9,100 | 39億7800万 | -4.1% | 23.37 | 0.92 |
| 11/05 | 5,000 | 5,010 | 5,000 | 5,010 | +0.2% | 600 | 39億780万 | -6.04% | 22.96 | 0.9 |
| 11/04 | 5,260 | 5,260 | 5,000 | 5,000 | -4.21% | 4,400 | 39億 | -6.54% | 22.91 | 0.9 |
| 10/31 | 5,240 | 5,260 | 5,200 | 5,220 | -0.57% | 2,000 | 40億7160万 | -2.76% | 23.92 | 0.94 |
| 10/30 | 5,320 | 5,320 | 5,230 | 5,250 | -2.96% | 4,400 | 40億9500万 | -2.38% | 24.06 | 0.94 |
| 10/29 | 5,470 | 5,510 | 5,350 | 5,410 | -0.92% | 2,700 | 42億1980万 | +0.43% | 24.79 | 0.97 |
| 10/28 | 5,410 | 5,550 | 5,400 | 5,460 | +1.3% | 4,100 | 42億5880万 | +1.3% | 25.02 | 0.98 |
| 10/27 | 5,410 | 5,410 | 5,330 | 5,390 | -0.37% | 2,000 | 42億420万 | 0% | 24.7 | 0.97 |
| 10/24 | 5,390 | 5,410 | 5,370 | 5,410 | +0.37% | 800 | 42億1980万 | +0.3% | 24.79 | 0.97 |
| 10/23 | 5,430 | 5,430 | 5,390 | 5,390 | -0.37% | 700 | 42億420万 | -0.09% | 24.7 | 0.97 |
| 10/22 | 5,440 | 5,450 | 5,410 | 5,410 | -0.55% | 900 | 42億1980万 | +0.22% | 24.79 | 0.97 |
| 10/21 | 5,330 | 5,440 | 5,330 | 5,440 | +2.06% | 1,300 | 42億4320万 | +0.78% | 24.93 | 0.98 |
| 10/20 | 5,300 | 5,330 | 5,260 | 5,330 | +2.9% | 2,700 | 41億5740万 | -1.28% | 24.43 | 0.96 |
| 10/17 | 5,180 | 5,180 | 5,180 | 5,180 | -1.52% | 200 | 40億4040万 | -4.18% | 23.74 | 0.93 |
| 10/16 | 5,230 | 5,260 | 5,230 | 5,260 | +0.57% | 300 | 41億280万 | -2.93% | 24.11 | 0.94 |
| 10/15 | 5,160 | 5,230 | 5,160 | 5,230 | +1.36% | 500 | 40億7940万 | -3.65% | 23.97 | 0.94 |
| 10/14 | 5,190 | 5,260 | 5,150 | 5,160 | -1.71% | 4,800 | 40億2480万 | -5.13% | 23.65 | 0.93 |
| 10/10 | 5,290 | 5,290 | 5,200 | 5,250 | -1.87% | 1,300 | 40億9500万 | -3.76% | 24.06 | 0.94 |
| 10/09 | 5,390 | 5,390 | 5,200 | 5,350 | -0.93% | 2,900 | 41億7300万 | -2.09% | 24.52 | 0.96 |
| 10/08 | 5,400 | 5,400 | 5,400 | 5,400 | -0.37% | 800 | 42億1200万 | -1.23% | 24.75 | 0.97 |
| 10/07 | 5,470 | 5,470 | 5,420 | 5,420 | -0.18% | 800 | 42億2760万 | -0.88% | 24.84 | 0.97 |
| 10/06 | 5,470 | 5,470 | 5,370 | 5,430 | -0.73% | 3,300 | 42億3540万 | -0.73% | 24.89 | 0.98 |
| 10/03 | 5,460 | 5,480 | 5,450 | 5,470 | -0.36% | 1,700 | 42億6660万 | -0.04% | 25.07 | 0.98 |
| 10/02 | 5,480 | 5,500 | 5,480 | 5,490 | +0.18% | 1,500 | 42億8220万 | +0.35% | 25.16 | 0.99 |
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 | 2,250 225 5/14 | 1,590 159 12/20 159 11/28 他3件 | 900 9,000 3/5 | - | - | +7.86% 12/17 | -17.45% 11/8 |
| 2009年 3月期 | 2,000 200 5/20 | 980 98 12/5 | 1,100 11,000 5/20 | - | - | +35.53% 1/15 | -29.24% 11/21 |
| 2010年 3月期 | 2,100 210 10/5 | 1,570 157 4/10 | 1,100 11,000 6/11 | - | - | +13.78% 10/5 | -4.92% 11/6 |
| 2011年 3月期 | 2,000 200 7/5 | 1,660 166 3/17 | 1,100 11,000 2/7 11,000 12/6 | 17億6000万 | 14億6080万 | +5.74% 4/25 | -7.53% 3/17 |
| 2012年 3月期 | 2,200 220 2/16 220 2/6 | 1,700 170 10/6 170 10/5 | 1,800 18,000 3/5 | 19億3600万 | 14億9600万 | +12.87% 2/6 | -9.23% 9/28 |
| 2013年 3月期 | 3,310 331 3/8 | 1,960 196 4/5 | 1,600 16,000 3/12 | 29億1280万 | 17億2480万 | +18.98% 3/8 | -6.08% 5/31 |
| 2014年 3月期 | 3,260 326 5/15 | 2,610 261 3/28 261 3/27 | 800 8,000 3/6 | 28億6880万 | 22億9680万 | +4.86% 2/26 | -7.98% 3/27 |
| 2015年 3月期 | 3,310 331 7/15 | 2,640 264 6/17 | 2,600 26,000 12/22 | 29億1280万 | 23億2320万 | +15.98% 7/15 | -5.31% 8/1 |
| 2016年 3月期 | 3,300 330 3/16 | 2,650 265 2/19 265 1/22 | 2,800 28,000 10/23 | 29億400万 | 23億3200万 | +9.94% 6/15 | -6.09% 8/25 |
| 2017年 3月期 | 5,440 544 3/1 544 2/28 | 2,660 266 4/7 | 10,400 104,000 3/1 | 47億8720万 | 23億4080万 | +59.57% 2/28 | -16% 4/6 |
| 2018年 3月期 | 4,340 2/5 | 3,320 332 4/17 332 4/14 | 2,500 2/5 | 38億1920万 | 29億2160万 | +7.12% 7/7 | -3.7% 9/26 |
| 2019年 3月期 | 3,880 6/25 | 3,580 10/3 | 1,400 9/27 | 34億1440万 | 31億5040万 | +3.89% 1/15 | -3.74% 8/1 |
| 2020年 3月期 | 18,310 12/17 | 3,630 8/6 | 59,000 12/26 | 161億1280万 | 31億9440万 | +182.61% 12/16 | -39.59% 3/23 |
| 2021年 3月期 | 10,520 1/28 | 4,505 4/6 | 118,400 1/28 | 92億5760万 | 39億6440万 | +58.4% 1/27 | -17.54% 2/24 |
| 2022年 3月期 | 6,100 9/24 | 4,005 2/24 | 22,500 9/24 | 53億6800万 | 31億2390万 | +12.88% 9/22 | -8.33% 5/21 |
| 2023年 3月期 | 16,050 3/16 | 3,800 6/21 | 234,800 3/16 | 125億1900万 | 29億6400万 | +149.47% 3/15 | -20.07% 4/11 |
| 2024年 3月期 | 12,500 6/29 | 5,020 12/19 | 183,500 6/29 | 97億5000万 | 39億1560万 | +52.43% 6/29 | -20.11% 12/19 |
| 2025年 3月期 | 8,450 9/20 | 5,020 8/5 | 84,600 10/31 | 65億9100万 | 39億1560万 | +16.84% 3/5 | -26.44% 4/7 |
| 最新 | 8,560 2026/3/6 | 14,600 | 66億7680万 | +3.54% 8,267 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/28
- -3%（0.97倍）
- 1991/12/26 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/24 vs 1991/12/26
- -36%（0.64倍）
- 1993/12/24 vs 1992/12/24
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/24
- 43%（1.43倍）
- 1995/12/25 vs 1994/12/30
- -42%（0.58倍）
- 1996/12/25 vs 1995/12/25
- -14%（0.86倍）
- 1997/12/25 vs 1996/12/25
- -18%（0.82倍）
- 1998/12/25 vs 1997/12/25
- -27%（0.73倍）
- 1999/12/24 vs 1998/12/25
- -35%（0.65倍）
- 2000/12/25 vs 1999/12/24
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/25
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/25
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- -14%（0.86倍）
- 2004/12/27 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/29 vs 2004/12/27
- 137%（2.37倍）
- 2006/12/25 vs 2005/12/29
- -47%（0.53倍）
- 2007/12/26 vs 2006/12/25
- -11%（0.89倍）
- 2008/12/26 vs 2007/12/26
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/26
- 32%（1.32倍）
- 2010/12/29 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/29
- 6%（1.06倍）
- 2012/12/26 vs 2011/12/29
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/26
- 6%（1.06倍）
- 2014/12/29 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/29
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/26 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/25 vs 2017/12/26
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/25
- 212%（3.12倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/29 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/29
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
980円（2008/12/05） - 773%（8.73倍）
8,560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。
