株価チャート
株価
3/6
- 前日 (3/5)
- 1,442
- 始値
- 1,441
- 高値
- 1,636
- 安値
- 1,383
- 終値 +13.18%
- 1,632
- 出来高 +18%
- 3,017,200
乖離率
- 株価（5日）
移動平均値 - +16.57%
1,400 - 株価（25日）
移動平均値 - +40.57%
1,161 - 出来高（5日）
移動平均値 - +14.78%
2,628,600
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 | 1,441 | 1,636 | 1,383 | 1,632 | +13.18% | 3,017,200 | 555億8253万 | +40.57% | 8.83 | 1.56 |
| 03/05 | 1,365 | 1,504 | 1,355 | 1,442 | +10.5% | 2,556,900 | 491億1152万 | +27.16% | 7.8 | 1.38 |
| 03/04 | 1,330 | 1,450 | 1,239 | 1,305 | -5.23% | 2,993,900 | 444億4558万 | +17.15% | 7.06 | 1.25 |
| 03/03 | 1,250 | 1,494 | 1,218 | 1,377 | +10.87% | 3,828,200 | 468億9775万 | +25.18% | 7.45 | 1.32 |
| 03/02 | 1,171 | 1,247 | 1,155 | 1,242 | +2.39% | 746,800 | 422億9994万 | +14.58% | 6.72 | 1.19 |
| 02/27 | 1,145 | 1,213 | 1,125 | 1,213 | +5.11% | 674,000 | 413億1226万 | +12.94% | 6.56 | 1.16 |
| 02/26 | 1,185 | 1,219 | 1,140 | 1,154 | -1.45% | 740,800 | 393億284万 | +8.26% | 6.24 | 1.1 |
| 02/25 | 1,204 | 1,225 | 1,165 | 1,171 | -1.68% | 763,300 | 398億8182万 | +10.47% | 6.33 | 1.12 |
| 02/24 | 1,164 | 1,215 | 1,142 | 1,191 | +4.29% | 1,088,900 | 405億6298万 | +13% | 6.44 | 1.14 |
| 02/20 | 1,127 | 1,144 | 1,100 | 1,142 | +0.53% | 716,100 | 388億9414万 | +8.97% | 6.18 | 1.09 |
| 02/19 | 1,260 | 1,278 | 1,095 | 1,136 | -11.25% | 2,391,400 | 386億8980万 | +8.71% | 6.14 | 1.09 |
| 02/18 | 1,276 | 1,329 | 1,241 | 1,280 | +1.67% | 1,119,600 | 435億9414万 | +23.08% | 6.92 | 1.23 |
| 02/17 | 1,205 | 1,300 | 1,185 | 1,259 | +4.92% | 1,765,600 | 428億7892万 | +22.35% | 6.81 | 1.21 |
| 02/16 | 1,141 | 1,333 | 1,128 | 1,200 | -0.08% | 3,656,500 | 408億6950万 | +17.99% | 6.49 | 1.15 |
| 02/13 | 1,155 | 1,220 | 1,130 | 1,201 | +4.53% | 1,719,700 | 409億356万 | +19.27% | 6.5 | 1.15 |
| 02/12 | 1,065 | 1,169 | 1,065 | 1,149 | +9.53% | 1,262,500 | 391億3255万 | +15.13% | 6.22 | 1.1 |
| 02/10 | 1,032 | 1,058 | 1,023 | 1,049 | +3.35% | 643,200 | 357億2676万 | +6.07% | 5.67 | 1 |
| 02/09 | 1,030 | 1,030 | 990 | 1,015 | +1.5% | 873,600 | 345億6879万 | +3.05% | 5.49 | 0.97 |
| 02/06 | 1,005 | 1,008 | 956 | 1,000 | +1.01% | 498,400 | 340億5792万 | +1.83% | 5.41 | 0.96 |
| 02/05 | 1,025 | 1,031 | 981 | 990 | -2.94% | 650,100 | 337億1734万 | +1.12% | 5.36 | 0.95 |
| 02/04 | 990 | 1,020 | 975 | 1,020 | +3.03% | 513,700 | 347億3908万 | +4.62% | 5.52 | 0.98 |
| 02/03 | 979 | 997 | 955 | 990 | +2.38% | 564,800 | 337億1734万 | +1.96% | 5.36 | 0.95 |
| 02/02 | 964 | 1,017 | 959 | 967 | +1.36% | 888,200 | 329億3401万 | -0.1% | 5.23 | 0.93 |
| 01/30 | 933 | 961 | 928 | 954 | +0.95% | 295,300 | 324億9125万 | -1.14% | 5.16 | 0.91 |
| 01/29 | 951 | 959 | 928 | 945 | -0.21% | 415,000 | 321億8473万 | -1.87% | 5.11 | 0.9 |
| 01/28 | 945 | 969 | 928 | 947 | +0.21% | 495,700 | 322億5285万 | -1.66% | 5.12 | 0.91 |
| 01/27 | 950 | 954 | 932 | 945 | -0.94% | 410,500 | 321億8473万 | -1.56% | 5.11 | 0.9 |
| 01/26 | 971 | 991 | 953 | 954 | -3.54% | 676,800 | 324億9125万 | -0.42% | 5.16 | 0.91 |
| 01/23 | 999 | 1,020 | 981 | 989 | -0.5% | 471,200 | 336億8328万 | +3.24% | 5.35 | 0.95 |
| 01/22 | 1,014 | 1,020 | 994 | 994 | -0.5% | 323,700 | 338億5357万 | +3.87% | 5.38 | 0.95 |
| 01/21 | 981 | 1,029 | 980 | 999 | -0.89% | 608,300 | 340億2386万 | +4.39% | 5.4 | 0.96 |
| 01/20 | 1,040 | 1,043 | 1,008 | 1,008 | -2.14% | 396,500 | 343億3038万 | +5.66% | 5.45 | 0.96 |
| 01/19 | 1,023 | 1,052 | 1,016 | 1,030 | -1.44% | 513,700 | 350億7966万 | +8.08% | 5.57 | 0.99 |
| 01/16 | 1,050 | 1,060 | 1,032 | 1,045 | -1.04% | 472,900 | 355億9052万 | +9.65% | 5.65 | 1 |
| 01/15 | 1,008 | 1,070 | 1,004 | 1,056 | +3.23% | 733,600 | 359億6516万 | +10.58% | 5.71 | 1.01 |
| 01/14 | 1,010 | 1,051 | 1,002 | 1,023 | +1.99% | 813,300 | 348億4125万 | +7.12% | 5.53 | 0.98 |
| 01/13 | 976 | 1,023 | 955 | 1,003 | +5.47% | 838,700 | 341億6009万 | +4.81% | 5.43 | 0.96 |
| 01/09 | 951 | 965 | 940 | 951 | +0.74% | 453,000 | 323億8908万 | -1.14% | 5.14 | 0.91 |
| 01/08 | 963 | 971 | 940 | 944 | -3.28% | 606,900 | 321億5067万 | -2.38% | 5.11 | 0.9 |
| 01/07 | 941 | 985 | 933 | 976 | +4.72% | 858,000 | 332億4053万 | 0% | 5.28 | 0.93 |
| 01/06 | 961 | 981 | 926 | 932 | -2.31% | 798,400 | 317億4198万 | -5.19% | 5.04 | 0.89 |
| 01/05 | 933 | 957 | 921 | 954 | +3.47% | 852,500 | 324億9125万 | -3.93% | 5.16 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 934 | 949 | 919 | 922 | -1.18% | 685,600 | 314億140万 | -7.98% | 4.99 | 0.88 |
| 12/29 | 906 | 954 | 903 | 933 | +3.44% | 927,000 | 317億7604万 | -8.08% | 5.05 | 0.89 |
| 12/26 | 925 | 927 | 896 | 902 | -1.96% | 955,500 | 307億2024万 | -11.91% | 4.88 | 0.86 |
| 12/25 | 905 | 929 | 890 | 920 | +2.79% | 502,000 | 313億3328万 | -11.37% | 4.98 | 0.88 |
| 12/24 | 909 | 924 | 891 | 895 | -1.97% | 688,000 | 304億8184万 | -14.84% | 4.84 | 0.86 |
| 12/23 | 892 | 921 | 887 | 913 | +0.77% | 559,300 | 310億9488万 | -14.75% | 4.94 | 0.87 |
| 12/22 | 937 | 940 | 898 | 906 | -1.74% | 589,900 | 308億5647万 | -16.73% | 4.9 | 0.87 |
| 12/19 | 904 | 949 | 891 | 922 | +3.36% | 994,500 | 314億140万 | -15.8% | 4.99 | 0.88 |
| 12/18 | 877 | 920 | 870 | 892 | -0.78% | 891,200 | 303億7966万 | -18.98% | 4.82 | 0.85 |
| 12/17 | 930 | 934 | 875 | 899 | -3.85% | 1,472,000 | 306億1807万 | -18.86% | 4.86 | 0.86 |
| 12/16 | 962 | 968 | 924 | 935 | -4.2% | 757,100 | 318億4415万 | -15.99% | 5.06 | 0.9 |
| 12/15 | 981 | 987 | 943 | 976 | -1.41% | 996,900 | 332億4053万 | -12.78% | 5.28 | 0.93 |
| 12/12 | 959 | 1,002 | 941 | 990 | +6.57% | 1,152,700 | 337億1734万 | -11.76% | 5.36 | 0.95 |
| 12/11 | 979 | 994 | 917 | 929 | -5.97% | 1,841,700 | 316億3981万 | -17.64% | 5.03 | 0.89 |
| 12/10 | 1,021 | 1,033 | 988 | 988 | -3.42% | 1,172,400 | 336億4922万 | -12.64% | 5.34 | 0.95 |
| 12/09 | 1,074 | 1,084 | 1,007 | 1,023 | -5.45% | 1,293,300 | 348億4125万 | -9.71% | 5.53 | 0.98 |
| 12/08 | 1,066 | 1,090 | 1,033 | 1,082 | +0.56% | 1,136,700 | 368億5067万 | -4.42% | 5.85 | 1.04 |
| 12/05 | 1,060 | 1,106 | 1,051 | 1,076 | +1.51% | 1,056,400 | 366億4632万 | -4.78% | 5.82 | 1.03 |
| 12/04 | 1,121 | 1,135 | 1,047 | 1,060 | -6.28% | 1,486,200 | 361億139万 | -6.11% | 5.73 | 1.01 |
| 12/03 | 1,063 | 1,180 | 1,061 | 1,131 | +5.6% | 1,856,000 | 385億1951万 | +0.18% | 6.12 | 1.08 |
| 12/02 | 1,185 | 1,197 | 1,068 | 1,071 | -8.62% | 1,711,400 | 364億7603万 | -4.97% | 5.79 | 1.03 |
| 12/01 | 1,186 | 1,212 | 1,150 | 1,172 | +1.38% | 978,200 | 399億1588万 | +3.9% | 6.34 | 1.12 |
| 11/28 | 1,185 | 1,186 | 1,137 | 1,156 | -1.7% | 1,169,100 | 393億7095万 | +2.94% | 6.25 | 1.11 |
| 11/27 | 1,197 | 1,233 | 1,162 | 1,176 | -1.18% | 1,128,100 | 400億5211万 | +5.28% | 6.36 | 1.13 |
| 11/26 | 1,240 | 1,280 | 1,186 | 1,190 | -3.02% | 1,067,700 | 405億2892万 | +7.11% | 6.44 | 1.14 |
| 11/25 | 1,202 | 1,254 | 1,174 | 1,227 | +5.14% | 1,511,600 | 417億8907万 | +11.44% | 6.64 | 1.17 |
| 11/21 | 1,182 | 1,247 | 1,131 | 1,167 | -6.04% | 2,286,300 | 397億4559万 | +6.97% | 6.31 | 1.12 |
| 11/20 | 1,319 | 1,319 | 1,220 | 1,242 | -1.9% | 2,823,700 | 422億9994万 | +14.47% | 6.72 | 1.19 |
| 11/19 | 1,376 | 1,417 | 1,256 | 1,266 | -7.93% | 3,602,600 | 431億1733万 | +17.66% | 6.85 | 1.21 |
| 11/18 | 1,361 | 1,438 | 1,256 | 1,375 | +1.48% | 6,729,400 | 468億2964万 | +29.11% | 7.44 | 1.32 |
| 11/17 | 1,170 | 1,363 | 1,140 | 1,355 | +27.47% | 7,784,700 | 461億4848万 | +28.92% | 7.33 | 1.3 |
| 11/14 | 1,065 | 1,111 | 1,045 | 1,063 | -1.76% | 1,908,500 | 362億357万 | +2.11% | 5.75 | 1.02 |
| 11/13 | 1,080 | 1,099 | 1,056 | 1,082 | +1.41% | 552,700 | 368億5067万 | +4.04% | 5.85 | 1.04 |
| 11/12 | 1,027 | 1,076 | 1,013 | 1,067 | +3.09% | 685,000 | 363億3980万 | +2.5% | 5.77 | 1.02 |
| 11/11 | 1,097 | 1,119 | 1,021 | 1,035 | -4.17% | 1,082,600 | 352億4995万 | -0.58% | 5.6 | 0.99 |
| 11/10 | 1,064 | 1,094 | 1,057 | 1,080 | +2.86% | 649,400 | 367億8255万 | +3.65% | 5.84 | 1.03 |
| 11/07 | 1,104 | 1,116 | 1,040 | 1,050 | -7.16% | 1,116,400 | 357億6081万 | +1.06% | 5.68 | 1.01 |
| 11/06 | 1,080 | 1,134 | 1,059 | 1,131 | +10.88% | 1,388,900 | 385億1951万 | +9.06% | 6.12 | 1.08 |
| 11/05 | 1,003 | 1,029 | 966 | 1,020 | -0.39% | 790,900 | 347億3908万 | -1.26% | 5.52 | 0.98 |
| 11/04 | 1,020 | 1,054 | 1,007 | 1,024 | +1.19% | 631,100 | 348億7531万 | -0.97% | 5.54 | 0.98 |
| 10/31 | 1,017 | 1,045 | 996 | 1,012 | -0.1% | 586,000 | 344億6661万 | -1.94% | 5.47 | 0.97 |
| 10/30 | 1,078 | 1,084 | 1,013 | 1,013 | -4.25% | 777,400 | 345億67万 | -1.94% | 5.48 | 0.97 |
| 10/29 | 1,073 | 1,075 | 1,040 | 1,058 | -0.75% | 509,000 | 360億3328万 | +2.03% | 5.72 | 1.01 |
| 10/28 | 1,109 | 1,117 | 1,049 | 1,066 | -2.11% | 669,200 | 363億574万 | +2.6% | 5.77 | 1.02 |
| 10/27 | 1,100 | 1,104 | 1,065 | 1,089 | +1.49% | 705,600 | 370億8907万 | +4.81% | 5.89 | 1.04 |
| 10/24 | 1,053 | 1,082 | 1,027 | 1,073 | +1.9% | 795,000 | 365億4415万 | +3.57% | 5.8 | 1.03 |
| 10/23 | 990 | 1,074 | 976 | 1,053 | +4.99% | 1,279,800 | 358億6299万 | +1.84% | 5.7 | 1.01 |
| 10/22 | 1,022 | 1,049 | 995 | 1,003 | -3.56% | 1,010,400 | 341億6009万 | -2.53% | 5.43 | 0.96 |
| 10/21 | 971 | 1,051 | 941 | 1,040 | +10.87% | 1,907,300 | 354億2023万 | +1.46% | 5.63 | 1 |
| 10/20 | 993 | 1,015 | 916 | 938 | -4.29% | 946,300 | 319億4633万 | -7.95% | 5.07 | 0.9 |
| 10/17 | 1,001 | 1,025 | 972 | 980 | -3.92% | 664,800 | 333億7676万 | -3.73% | 5.3 | 0.94 |
| 10/16 | 1,027 | 1,045 | 991 | 1,020 | +1.19% | 571,300 | 347億3908万 | +0.79% | 5.52 | 0.98 |
| 10/15 | 987 | 1,009 | 977 | 1,008 | +2.02% | 817,500 | 343億3038万 | +0.3% | 5.45 | 0.96 |
| 10/14 | 1,028 | 1,046 | 973 | 988 | -4.45% | 1,510,900 | 336億4922万 | -1.1% | 5.34 | 0.95 |
| 10/10 | 1,091 | 1,119 | 1,021 | 1,034 | -6.59% | 1,238,300 | 352億1589万 | +4.13% | 5.59 | 0.99 |
| 10/09 | 1,046 | 1,114 | 1,041 | 1,107 | +7.06% | 1,047,300 | 377億212万 | +12.5% | 5.99 | 1.06 |
| 10/08 | 1,072 | 1,097 | 1,028 | 1,034 | -6.93% | 1,407,600 | 352億1589万 | +6.38% | 5.59 | 0.99 |
| 10/07 | 1,088 | 1,169 | 1,088 | 1,111 | +3.83% | 2,058,600 | 378億3835万 | +15.13% | 6.01 | 1.06 |
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 | 791 4/2 | 442 3/21 | 431,000 10/23 | - | - | +9.12% 4/25 | -14.71% 3/19 |
| 2009年 3月期 | 550 4/28 | 171 3/13 3/12 | 250,000 8/21 | - | - | +14.61% 4/13 | -24.33% 10/10 |
| 2010年 3月期 | 439 3/26 | 190 4/8 4/7 他2件 | 270,000 8/19 | - | - | +20.56% 6/5 | -16.29% 11/27 |
| 2011年 3月期 | 460 4/30 | 314 3/15 | 210,000 8/20 | 156億6622万 | 106億9389万 | +10.67% 1/13 | -19.44% 5/26 |
| 2012年 3月期 | 395 3/22 | 320 11/10 10/20 | 110,000 11/25 | 134億5251万 | 108億9824万 | +9.69% 11/30 | -6.69% 8/11 |
| 2013年 3月期 | 490 3/26 | 336 6/5 | 83,000 12/18 | 166億8793万 | 114億4315万 | +12.01% 1/4 | -5.99% 5/11 |
| 2014年 3月期 | 723 1/23 | 448 4/2 | 276,000 8/30 | 246億2387万 | 152億5753万 | +12.4% 7/17 | -9.03% 6/7 |
| 2015年 3月期 | 715 9/22 | 551 5/15 | 192,000 9/16 | 243億5141万 | 187億6591万 | +13.38% 6/23 | -8.32% 8/8 |
| 2016年 3月期 | 723 6/25 | 427 2/12 | 187,100 11/6 | 246億2387万 | 145億4273万 | +7.43% 3/14 | -18.5% 2/12 |
| 2017年 3月期 | 575 3/28 3/21 他3件 | 413 8/16 | 58,300 11/30 | 195億8330万 | 140億6592万 | +12.73% 12/5 | -7.47% 8/16 |
| 2018年 3月期 | 837 2/2 | 515 4/14 4/13 | 286,700 10/2 | 285億648万 | 175億3983万 | +12.78% 5/19 | -6.73% 3/23 |
| 2019年 3月期 | 853 8/8 | 533 12/25 | 1,203,200 8/8 | 290億5140万 | 181億5287万 | +18.1% 8/8 | -24.1% 12/25 |
| 2020年 3月期 | 655 4/8 | 361 3/23 | 331,300 12/16 | 223億793万 | 122億9491万 | +15.61% 12/16 | -24.77% 3/13 |
| 2021年 3月期 | 515 3/17 | 356 4/6 | 712,800 12/3 | 175億3983万 | 121億2462万 | +19.53% 6/4 | -10.34% 8/7 |
| 2022年 3月期 | 645 1/4 | 430 8/18 | 1,207,700 12/23 | 219億6736万 | 146億4490万 | +26.56% 12/30 | -13.21% 2/15 |
| 2023年 3月期 | 752 9/20 | 483 4/27 | 797,500 2/13 | 256億1155万 | 164億4997万 | +20.94% 5/18 | -9.97% 2/13 |
| 2024年 3月期 | 600 4/3 | 421 12/25 | 586,700 8/7 | 204億3475万 | 143億3838万 | +5.25% 1/16 | -12.47% 5/17 |
| 2025年 3月期 | 502 4/15 4/12 | 237 1/17 | 2,052,500 2/18 | 170億9707万 | 80億7172万 | +53.56% 2/20 | -21.16% 8/5 |
| 最新 | 1,632 2026/3/6 | 3,017,200 | 555億8253万 | +40.57% 1,161 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/27
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- -12%（0.88倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- -3%（0.97倍）
- 1989/12/27 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/27
- -8%（0.92倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/28 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/29 vs 1992/12/28
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- 27%（1.27倍）
- 1999/12/30 vs 1998/12/30
- 45%（1.45倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 115%（2.15倍）
- 2004/12/30 vs 2003/12/30
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 232%（3.32倍）
- 2026/03/06 vs 2025/12/30
- 77%（1.77倍）
- 過去安値
171円（2009/03/13） - 854%（9.54倍）
1,632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。
