株価チャート
株価
3/6
- 前日 (3/5)
- 1,418
- 始値
- 1,410
- 高値
- 1,410
- 安値
- 1,389
- 終値 -0.85%
- 1,406
- 出来高 -9.46%
- 106,200
乖離率
- 株価（5日）
移動平均値 - -1.75%
1,431 - 株価（25日）
移動平均値 - -0.78%
1,417 - 出来高（5日）
移動平均値 - -21.91%
136,000
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 | 1,410 | 1,410 | 1,389 | 1,406 | -0.85% | 106,200 | 485億53万 | -0.78% | 35.26 | 0.81 |
| 03/05 | 1,430 | 1,438 | 1,408 | 1,418 | +2.16% | 117,300 | 489億1447万 | +0.35% | 35.56 | 0.82 |
| 03/04 | 1,422 | 1,427 | 1,368 | 1,388 | -4.41% | 214,700 | 478億7961万 | -1.49% | 34.81 | 0.8 |
| 03/03 | 1,490 | 1,490 | 1,452 | 1,452 | -2.68% | 135,700 | 500億8732万 | +3.2% | 36.42 | 0.83 |
| 03/02 | 1,480 | 1,499 | 1,463 | 1,492 | -1% | 106,100 | 514億6713万 | +6.34% | 37.42 | 0.86 |
| 02/27 | 1,465 | 1,512 | 1,461 | 1,507 | +3.15% | 103,800 | 519億8456万 | +7.87% | 37.8 | 0.87 |
| 02/26 | 1,468 | 1,476 | 1,461 | 1,461 | -0.41% | 111,000 | 503億9777万 | +5.11% | 36.64 | 0.84 |
| 02/25 | 1,490 | 1,499 | 1,464 | 1,467 | -1.08% | 113,100 | 506億475万 | +6% | 36.79 | 0.84 |
| 02/24 | 1,458 | 1,486 | 1,451 | 1,483 | +2.28% | 89,500 | 511億5667万 | +7.46% | 37.19 | 0.85 |
| 02/20 | 1,460 | 1,461 | 1,444 | 1,450 | -0.55% | 88,600 | 500億1833万 | +5.53% | 36.37 | 0.83 |
| 02/19 | 1,450 | 1,460 | 1,439 | 1,458 | +0.9% | 78,000 | 502億9429万 | +6.42% | 36.57 | 0.84 |
| 02/18 | 1,440 | 1,449 | 1,435 | 1,445 | +0.77% | 42,800 | 498億4585万 | +5.86% | 36.24 | 0.83 |
| 02/17 | 1,437 | 1,443 | 1,427 | 1,434 | -0.07% | 87,400 | 494億6640万 | +5.44% | 35.97 | 0.82 |
| 02/16 | 1,442 | 1,442 | 1,426 | 1,435 | +0.35% | 78,900 | 495億89万 | +5.9% | 35.99 | 0.82 |
| 02/13 | 1,442 | 1,446 | 1,419 | 1,430 | -1.17% | 116,600 | 493億2842万 | +5.93% | 35.87 | 0.82 |
| 02/12 | 1,438 | 1,457 | 1,430 | 1,447 | +1.54% | 133,000 | 499億1484万 | +7.58% | 36.29 | 0.83 |
| 02/10 | 1,407 | 1,425 | 1,405 | 1,425 | +1.28% | 117,700 | 491億5594万 | +6.42% | 35.74 | 0.82 |
| 02/09 | 1,398 | 1,410 | 1,385 | 1,407 | +2.85% | 159,900 | 485億3502万 | +5.55% | 35.29 | 0.81 |
| 02/06 | 1,370 | 1,370 | 1,354 | 1,368 | -0.15% | 102,700 | 471億8970万 | +3.01% | 34.31 | 0.79 |
| 02/05 | 1,385 | 1,386 | 1,364 | 1,370 | -0.22% | 88,900 | 472億5869万 | +3.47% | 34.36 | 0.79 |
| 02/04 | 1,353 | 1,378 | 1,348 | 1,373 | +1.63% | 132,200 | 473億6218万 | +4.09% | 34.44 | 0.79 |
| 02/03 | 1,337 | 1,353 | 1,332 | 1,351 | +1.89% | 103,800 | 466億328万 | +2.82% | 33.88 | 0.78 |
| 02/02 | 1,330 | 1,350 | 1,325 | 1,326 | +0.53% | 122,400 | 457億4090万 | +1.22% | 33.26 | 0.76 |
| 01/30 | 1,322 | 1,325 | 1,312 | 1,319 | +0.23% | 78,800 | 454億9943万 | +0.92% | 33.08 | 0.76 |
| 01/29 | 1,312 | 1,320 | 1,300 | 1,316 | +0.46% | 117,500 | 453億9594万 | +0.92% | 33.01 | 0.76 |
| 01/28 | 1,321 | 1,321 | 1,304 | 1,310 | -0.83% | 97,600 | 451億8897万 | +0.69% | 32.86 | 0.75 |
| 01/27 | 1,318 | 1,329 | 1,311 | 1,321 | +0.15% | 96,800 | 455億6842万 | +1.77% | 33.13 | 0.76 |
| 01/26 | 1,340 | 1,340 | 1,313 | 1,319 | -2.22% | 152,300 | 454億9943万 | +1.93% | 33.08 | 0.76 |
| 01/23 | 1,347 | 1,356 | 1,342 | 1,349 | +0.15% | 68,300 | 465億3429万 | +4.57% | 33.83 | 0.78 |
| 01/22 | 1,333 | 1,348 | 1,333 | 1,347 | +1.35% | 82,200 | 464億6530万 | +4.74% | 33.78 | 0.77 |
| 01/21 | 1,325 | 1,332 | 1,320 | 1,329 | -0.23% | 75,700 | 458億4438万 | +3.75% | 33.33 | 0.76 |
| 01/20 | 1,340 | 1,341 | 1,330 | 1,332 | -0.89% | 137,700 | 459億4787万 | +4.31% | 33.41 | 0.77 |
| 01/19 | 1,360 | 1,360 | 1,334 | 1,344 | -0.96% | 105,500 | 463億6181万 | +5.66% | 33.71 | 0.77 |
| 01/16 | 1,346 | 1,358 | 1,341 | 1,357 | +0.67% | 67,700 | 468億1025万 | +7.1% | 34.03 | 0.78 |
| 01/15 | 1,346 | 1,354 | 1,339 | 1,348 | +0.97% | 75,500 | 464億9979万 | +6.81% | 33.81 | 0.77 |
| 01/14 | 1,324 | 1,336 | 1,318 | 1,335 | +1.29% | 104,200 | 460億5135万 | +6.29% | 33.48 | 0.77 |
| 01/13 | 1,322 | 1,325 | 1,309 | 1,318 | +0.92% | 96,000 | 454億6493万 | +5.36% | 33.06 | 0.76 |
| 01/09 | 1,310 | 1,323 | 1,303 | 1,306 | 0% | 57,900 | 450億5099万 | +4.73% | 32.76 | 0.75 |
| 01/08 | 1,310 | 1,317 | 1,306 | 1,306 | -0.53% | 61,500 | 450億5099万 | +5.07% | 32.76 | 0.75 |
| 01/07 | 1,287 | 1,314 | 1,282 | 1,313 | +2.02% | 90,000 | 452億9246万 | +5.97% | 32.93 | 0.75 |
| 01/06 | 1,285 | 1,294 | 1,284 | 1,287 | +0.63% | 78,100 | 443億9557万 | +4.21% | 32.28 | 0.74 |
| 01/05 | 1,277 | 1,283 | 1,272 | 1,279 | +0.31% | 91,000 | 441億1961万 | +3.81% | 32.08 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 1,270 | 1,277 | 1,265 | 1,275 | +0.55% | 75,200 | 439億8163万 | +3.66% | 31.98 | 0.75 |
| 12/29 | 1,260 | 1,271 | 1,257 | 1,268 | +1.2% | 95,800 | 437億4016万 | +3.26% | 31.8 | 0.75 |
| 12/26 | 1,260 | 1,260 | 1,249 | 1,253 | +0.24% | 49,700 | 432億2273万 | +2.29% | 31.43 | 0.74 |
| 12/25 | 1,255 | 1,257 | 1,250 | 1,250 | +0.08% | 33,200 | 431億1925万 | +2.29% | 31.35 | 0.74 |
| 12/24 | 1,253 | 1,253 | 1,247 | 1,249 | -0.16% | 54,400 | 430億8475万 | +2.55% | 31.33 | 0.74 |
| 12/23 | 1,242 | 1,253 | 1,242 | 1,251 | +0.48% | 94,300 | 431億5374万 | +2.96% | 31.38 | 0.74 |
| 12/22 | 1,246 | 1,249 | 1,242 | 1,245 | +0.16% | 57,600 | 429億4677万 | +2.72% | 31.23 | 0.74 |
| 12/19 | 1,232 | 1,244 | 1,232 | 1,243 | +0.89% | 58,000 | 428億7778万 | +2.73% | 31.18 | 0.73 |
| 12/18 | 1,221 | 1,232 | 1,216 | 1,232 | +0.9% | 34,400 | 424億9833万 | +1.99% | 30.9 | 0.73 |
| 12/17 | 1,228 | 1,228 | 1,220 | 1,221 | 0% | 34,900 | 421億1888万 | +1.24% | 30.62 | 0.72 |
| 12/16 | 1,242 | 1,242 | 1,217 | 1,221 | -1.69% | 69,900 | 421億1888万 | +1.33% | 30.62 | 0.72 |
| 12/15 | 1,233 | 1,242 | 1,230 | 1,242 | +0.73% | 192,100 | 428億4328万 | +3.24% | 31.15 | 0.73 |
| 12/12 | 1,220 | 1,233 | 1,219 | 1,233 | +1.99% | 98,700 | 425億3282万 | +2.66% | 30.92 | 0.73 |
| 12/11 | 1,228 | 1,228 | 1,206 | 1,209 | -1.06% | 72,700 | 417億493万 | +0.75% | 30.32 | 0.71 |
| 12/10 | 1,224 | 1,227 | 1,219 | 1,222 | +0.33% | 49,300 | 421億5337万 | +1.83% | 30.65 | 0.72 |
| 12/09 | 1,218 | 1,222 | 1,217 | 1,218 | +0.16% | 47,100 | 420億1539万 | +1.58% | 30.55 | 0.72 |
| 12/08 | 1,209 | 1,217 | 1,205 | 1,216 | +0.91% | 59,800 | 419億4640万 | +1.5% | 30.5 | 0.72 |
| 12/05 | 1,210 | 1,213 | 1,204 | 1,205 | -0.58% | 36,600 | 415億6695万 | +0.67% | 30.22 | 0.71 |
| 12/04 | 1,207 | 1,215 | 1,203 | 1,212 | +0.41% | 51,300 | 418億842万 | +1.34% | 30.4 | 0.72 |
| 12/03 | 1,208 | 1,212 | 1,204 | 1,207 | -0.08% | 60,900 | 416億3594万 | +1% | 30.27 | 0.71 |
| 12/02 | 1,215 | 1,215 | 1,202 | 1,208 | -0.33% | 45,000 | 416億7044万 | +1% | 30.3 | 0.71 |
| 12/01 | 1,230 | 1,230 | 1,212 | 1,212 | -1.3% | 63,500 | 418億842万 | +1.42% | 30.4 | 0.72 |
| 11/28 | 1,213 | 1,230 | 1,213 | 1,228 | +1.24% | 56,400 | 423億6035万 | +2.76% | 30.8 | 0.73 |
| 11/27 | 1,226 | 1,227 | 1,212 | 1,213 | -0.74% | 69,600 | 418億4292万 | +1.59% | 30.42 | 0.72 |
| 11/26 | 1,219 | 1,226 | 1,216 | 1,222 | +0.58% | 86,000 | 421億5337万 | +2.35% | 30.65 | 0.72 |
| 11/25 | 1,200 | 1,218 | 1,200 | 1,215 | +1.59% | 89,600 | 419億1191万 | +1.84% | 30.47 | 0.72 |
| 11/21 | 1,166 | 1,196 | 1,166 | 1,196 | +2.05% | 85,200 | 412億5649万 | +0.34% | 30 | 0.71 |
| 11/20 | 1,176 | 1,181 | 1,170 | 1,172 | +0.26% | 95,400 | 404億2860万 | -1.68% | 29.39 | 0.69 |
| 11/19 | 1,177 | 1,179 | 1,164 | 1,169 | -0.43% | 99,200 | 403億2512万 | -2.01% | 29.32 | 0.69 |
| 11/18 | 1,173 | 1,176 | 1,168 | 1,174 | -0.09% | 75,300 | 404億9759万 | -1.68% | 29.44 | 0.69 |
| 11/17 | 1,187 | 1,187 | 1,171 | 1,175 | -0.84% | 77,800 | 405億3209万 | -1.59% | 29.47 | 0.69 |
| 11/14 | 1,188 | 1,194 | 1,184 | 1,185 | -0.42% | 53,100 | 408億7704万 | -0.92% | 29.72 | 0.7 |
| 11/13 | 1,194 | 1,199 | 1,190 | 1,190 | 0% | 40,500 | 410億4952万 | -0.58% | 29.85 | 0.7 |
| 11/12 | 1,186 | 1,195 | 1,185 | 1,190 | +0.34% | 50,600 | 410億4952万 | -0.58% | 29.85 | 0.7 |
| 11/11 | 1,192 | 1,192 | 1,173 | 1,186 | +0.42% | 93,800 | 409億1154万 | -0.92% | 29.75 | 0.7 |
| 11/10 | 1,202 | 1,202 | 1,181 | 1,181 | -1.5% | 83,300 | 407億3906万 | -1.34% | 29.62 | 0.7 |
| 11/07 | 1,199 | 1,200 | 1,190 | 1,199 | 0% | 40,200 | 413億5998万 | +0.25% | 30.07 | 0.71 |
| 11/06 | 1,195 | 1,202 | 1,192 | 1,199 | +0.42% | 41,800 | 413億5998万 | +0.33% | 30.07 | 0.71 |
| 11/05 | 1,192 | 1,201 | 1,178 | 1,194 | -0.67% | 76,600 | 411億8750万 | -0.17% | 29.95 | 0.71 |
| 11/04 | 1,190 | 1,206 | 1,189 | 1,202 | +0.75% | 60,700 | 414億6347万 | +0.5% | 30.15 | 0.71 |
| 10/31 | 1,190 | 1,194 | 1,181 | 1,193 | +0.17% | 74,700 | 411億5301万 | -0.42% | 29.92 | 0.7 |
| 10/30 | 1,191 | 1,196 | 1,190 | 1,191 | +0.42% | 228,000 | 410億8402万 | -0.75% | 29.87 | 0.7 |
| 10/29 | 1,192 | 1,200 | 1,176 | 1,186 | -0.42% | 85,900 | 409億1154万 | -1.25% | 29.75 | 0.7 |
| 10/28 | 1,213 | 1,213 | 1,188 | 1,191 | -2.14% | 85,900 | 410億8402万 | -1% | 29.87 | 0.7 |
| 10/27 | 1,215 | 1,217 | 1,210 | 1,217 | +1% | 71,400 | 419億8090万 | +1% | 30.52 | 0.72 |
| 10/24 | 1,209 | 1,212 | 1,203 | 1,205 | -0.33% | 39,300 | 415億6695万 | -0.08% | 30.22 | 0.71 |
| 10/23 | 1,202 | 1,212 | 1,199 | 1,209 | +0.58% | 63,100 | 417億493万 | +0.08% | 30.32 | 0.71 |
| 10/22 | 1,199 | 1,209 | 1,199 | 1,202 | +0.33% | 53,100 | 414億6347万 | -0.66% | 30.15 | 0.71 |
| 10/21 | 1,205 | 1,210 | 1,198 | 1,198 | -0.5% | 36,800 | 413億2548万 | -1.16% | 30.05 | 0.71 |
| 10/20 | 1,200 | 1,209 | 1,199 | 1,204 | +0.75% | 42,700 | 415億3246万 | -0.91% | 30.2 | 0.71 |
| 10/17 | 1,198 | 1,198 | 1,190 | 1,195 | -0.25% | 32,400 | 412億2200万 | -1.81% | 29.97 | 0.71 |
| 10/16 | 1,204 | 1,207 | 1,194 | 1,198 | -0.42% | 58,400 | 413億2548万 | -1.8% | 30.05 | 0.71 |
| 10/15 | 1,191 | 1,203 | 1,190 | 1,203 | +1.69% | 54,200 | 414億9796万 | -1.55% | 30.17 | 0.71 |
| 10/14 | 1,170 | 1,191 | 1,167 | 1,183 | -0.25% | 103,500 | 408億805万 | -3.35% | 29.67 | 0.7 |
| 10/10 | 1,198 | 1,210 | 1,183 | 1,186 | -1.98% | 88,600 | 409億1154万 | -3.26% | 29.75 | 0.7 |
| 10/09 | 1,201 | 1,210 | 1,198 | 1,210 | +0.67% | 57,600 | 417億3943万 | -1.47% | 30.35 | 0.71 |
| 10/08 | 1,204 | 1,209 | 1,197 | 1,202 | +0.33% | 61,200 | 414億6347万 | -2.12% | 30.15 | 0.71 |
| 10/07 | 1,199 | 1,203 | 1,189 | 1,198 | +1.01% | 57,300 | 413億2548万 | -2.52% | 30.05 | 0.71 |
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 | 1,750 10/5 | 882 3/18 | 1,311,500 8/9 | - | - | +20.07% 8/9 | -22.49% 1/16 |
| 2009年 3月期 | 1,248 5/15 | 424 10/8 | 502,300 9/17 | - | - | +20.87% 11/5 | -31.89% 10/8 |
| 2010年 3月期 | 800 6/1 | 499 11/27 | 205,400 7/28 | - | - | +19.56% 3/30 | -16.55% 11/27 |
| 2011年 3月期 | 807 2/23 | 530 3/16 3/15 | 385,700 5/17 | 360億8414万 | 236億9838万 | +10.47% 12/14 | -27.02% 3/15 |
| 2012年 3月期 | 799 3/19 | 540 12/19 | 186,600 6/28 | 357億2643万 | 241億4552万 | +14.6% 2/9 | -12.58% 8/18 |
| 2013年 3月期 | 771 4/2 | 420 11/13 | 369,200 3/12 | 344億7444万 | 187億7985万 | +19.58% 2/12 | -16.33% 9/6 |
| 2014年 3月期 | 971 9/17 | 608 6/7 | 430,800 11/26 | 434億1722万 | 271億8606万 | +11.53% 7/10 | -18.2% 6/7 |
| 2015年 3月期 | 937 3/27 | 632 5/22 5/20 他2件 | 373,400 6/19 | 418億9695万 | 282億5920万 | +11.56% 6/19 | -11.51% 10/17 |
| 2016年 3月期 | 994 5/7 | 720 2/29 | 290,900 5/12 | 444億4564万 | 321億9402万 | +8.62% 10/13 | -12.67% 2/29 |
| 2017年 3月期 | 966 3/14 | 675 6/24 | 119,600 10/28 | 431億9365万 | 301億8190万 | +11.23% 10/20 | -13.04% 6/17 |
| 2018年 3月期 | 1,319 11/8 | 846 4/14 | 277,300 11/8 | 577億5966万 | 370億4676万 | +14.49% 5/15 | -14.84% 2/13 |
| 2019年 3月期 | 1,197 10/2 | 739 12/25 | 331,700 3/26 | 524億1722万 | 323億6117万 | +13.15% 9/21 | -20.49% 12/25 |
| 2020年 3月期 | 991 10/30 | 502 3/13 | 447,700 3/27 | 433億9638万 | 219億8283万 | +15.72% 3/27 | -28.86% 3/16 |
| 2021年 3月期 | 697 4/1 | 432 12/1 | 1,041,400 11/30 | 305億2197万 | 189億1749万 | +19.51% 3/19 | -12.86% 7/10 |
| 2022年 3月期 | 721 9/8 | 526 7/9 | 572,200 11/9 | 315億7295万 | 230億3380万 | +14.34% 9/8 | -9.22% 10/7 |
| 2023年 3月期 | 739 3/9 | 554 4/7 | 1,048,700 5/23 | 285億8355万 | 226億6220万 | +15.01% 6/7 | -5.37% 9/30 |
| 2024年 3月期 | 1,156 3/27 | 660 4/6 | 872,900 5/15 | 429億3256万 | 255億2794万 | +23.32% 5/12 | -6.08% 8/8 |
| 2025年 3月期 | 1,155 7/5 | 870 8/5 | 316,600 8/5 | 428億9542万 | 323億1084万 | +5.01% 5/10 | -20.57% 8/5 |
| 最新 | 1,406 2026/3/6 | 106,200 | 485億53万 | -0.78% 1,417 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/28
- 54%（1.54倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
229円（1998/11/02） - 514%（6.14倍）
1,406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。
