株価チャート
株価
3/6
- 前日 (3/5)
- 1,711
- 始値
- 1,708
- 高値
- 1,714
- 安値
- 1,695
- 終値 -0.29%
- 1,706
- 出来高 -24.42%
- 97,200
乖離率
- 株価（5日）
移動平均値 - -0.93%
1,722 - 株価（25日）
移動平均値 - -3.34%
1,765 - 出来高（5日）
移動平均値 - -43.63%
172,420
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 | 1,708 | 1,714 | 1,695 | 1,706 | -0.29% | 97,200 | 632億1429万 | -3.34% | 59.55 | 0.66 |
| 03/05 | 1,724 | 1,738 | 1,708 | 1,711 | +1.6% | 128,600 | 633億9956万 | -3.11% | 59.72 | 0.66 |
| 03/04 | 1,720 | 1,722 | 1,671 | 1,684 | -2.83% | 294,200 | 623億9910万 | -4.7% | 58.78 | 0.65 |
| 03/03 | 1,771 | 1,774 | 1,733 | 1,733 | -2.42% | 196,000 | 642億1475万 | -2.09% | 60.49 | 0.67 |
| 03/02 | 1,785 | 1,788 | 1,761 | 1,776 | -1.33% | 146,100 | 658億808万 | +0.23% | 61.99 | 0.68 |
| 02/27 | 1,770 | 1,800 | 1,764 | 1,800 | +1.87% | 117,800 | 666億9738万 | +1.52% | 62.83 | 0.69 |
| 02/26 | 1,770 | 1,783 | 1,762 | 1,767 | +0.4% | 83,300 | 654億7459万 | -0.28% | 61.68 | 0.68 |
| 02/25 | 1,779 | 1,782 | 1,760 | 1,760 | -0.85% | 87,700 | 652億1521万 | -0.73% | 61.43 | 0.68 |
| 02/24 | 1,790 | 1,796 | 1,773 | 1,775 | -0.28% | 119,600 | 657億7102万 | +0.06% | 61.96 | 0.68 |
| 02/20 | 1,801 | 1,801 | 1,774 | 1,780 | -1.87% | 80,300 | 659億5629万 | +0.23% | 62.13 | 0.68 |
| 02/19 | 1,793 | 1,816 | 1,785 | 1,814 | +1.23% | 65,700 | 672億1613万 | +2.08% | 63.32 | 0.7 |
| 02/18 | 1,807 | 1,808 | 1,788 | 1,792 | +0.11% | 59,200 | 664億94万 | +0.9% | 62.55 | 0.69 |
| 02/17 | 1,801 | 1,811 | 1,790 | 1,790 | +0.11% | 67,400 | 663億2683万 | +0.79% | 62.48 | 0.69 |
| 02/16 | 1,789 | 1,801 | 1,777 | 1,788 | +0.73% | 66,000 | 662億5273万 | +0.73% | 62.41 | 0.69 |
| 02/13 | 1,787 | 1,804 | 1,770 | 1,775 | -1.39% | 130,200 | 657億7102万 | +0.06% | 61.96 | 0.68 |
| 02/12 | 1,808 | 1,814 | 1,796 | 1,800 | -0.22% | 127,400 | 666億9738万 | +1.52% | 62.83 | 0.69 |
| 02/10 | 1,800 | 1,806 | 1,797 | 1,804 | +0.61% | 93,400 | 668億4559万 | +1.92% | 62.97 | 0.69 |
| 02/09 | 1,813 | 1,816 | 1,791 | 1,793 | +0.28% | 90,000 | 664億3800万 | +1.41% | 62.59 | 0.69 |
| 02/06 | 1,776 | 1,788 | 1,763 | 1,788 | +0.9% | 80,500 | 662億5273万 | +1.25% | 62.41 | 0.69 |
| 02/05 | 1,780 | 1,783 | 1,771 | 1,772 | +0.4% | 71,700 | 656億5986万 | +0.45% | 61.85 | 0.68 |
| 02/04 | 1,745 | 1,770 | 1,745 | 1,765 | +0.74% | 65,900 | 654億48万 | +0.23% | 61.61 | 0.68 |
| 02/03 | 1,740 | 1,753 | 1,735 | 1,752 | +0.98% | 48,500 | 649億1878万 | -0.45% | 61.16 | 0.67 |
| 02/02 | 1,759 | 1,759 | 1,735 | 1,735 | -0.12% | 74,500 | 642億8886万 | -1.31% | 60.56 | 0.67 |
| 01/30 | 1,728 | 1,741 | 1,725 | 1,737 | +0.7% | 53,400 | 643億6297万 | -1.14% | 60.63 | 0.67 |
| 01/29 | 1,723 | 1,725 | 1,705 | 1,725 | -0.06% | 88,300 | 639億1832万 | -1.82% | 60.21 | 0.66 |
| 01/28 | 1,740 | 1,744 | 1,726 | 1,726 | -1.09% | 80,100 | 639億5537万 | -1.71% | 60.25 | 0.66 |
| 01/27 | 1,750 | 1,754 | 1,737 | 1,745 | -0.46% | 65,800 | 646億5940万 | -0.51% | 60.91 | 0.67 |
| 01/26 | 1,770 | 1,770 | 1,743 | 1,753 | -2.01% | 150,200 | 649億5583万 | +0.06% | 61.19 | 0.67 |
| 01/23 | 1,800 | 1,806 | 1,785 | 1,789 | -0.45% | 42,800 | 662億8978万 | +2.29% | 62.45 | 0.69 |
| 01/22 | 1,776 | 1,808 | 1,769 | 1,797 | +1.18% | 73,300 | 665億8621万 | +2.98% | 62.73 | 0.69 |
| 01/21 | 1,769 | 1,776 | 1,760 | 1,776 | -0.39% | 67,300 | 658億808万 | +2.01% | 61.99 | 0.68 |
| 01/20 | 1,800 | 1,800 | 1,783 | 1,783 | -1% | 82,600 | 660億6746万 | +2.65% | 62.24 | 0.69 |
| 01/19 | 1,814 | 1,815 | 1,788 | 1,801 | -0.61% | 132,600 | 667億3443万 | +3.92% | 62.87 | 0.69 |
| 01/16 | 1,815 | 1,821 | 1,800 | 1,812 | -0.17% | 67,100 | 671億4202万 | +4.86% | 63.25 | 0.7 |
| 01/15 | 1,800 | 1,815 | 1,798 | 1,815 | +1% | 79,100 | 672億5319万 | +5.34% | 63.35 | 0.7 |
| 01/14 | 1,795 | 1,824 | 1,793 | 1,797 | +0.45% | 121,600 | 665億8621万 | +4.66% | 62.73 | 0.69 |
| 01/13 | 1,802 | 1,809 | 1,771 | 1,789 | +1.36% | 92,900 | 662億8978万 | +4.38% | 62.45 | 0.69 |
| 01/09 | 1,763 | 1,775 | 1,763 | 1,765 | +0.8% | 57,800 | 654億48万 | +3.16% | 61.61 | 0.68 |
| 01/08 | 1,750 | 1,759 | 1,745 | 1,751 | -0.11% | 56,500 | 648億8172万 | +2.52% | 61.12 | 0.67 |
| 01/07 | 1,741 | 1,766 | 1,735 | 1,753 | +0.81% | 111,100 | 649億5583万 | +2.75% | 61.19 | 0.67 |
| 01/06 | 1,741 | 1,753 | 1,738 | 1,739 | -0.11% | 93,800 | 644億3707万 | +1.99% | 60.7 | 0.67 |
| 01/05 | 1,740 | 1,748 | 1,735 | 1,741 | +0.52% | 97,000 | 645億1118万 | +2.23% | 60.77 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,744 | 1,750 | 1,732 | 1,732 | -0.4% | 88,400 | 641億7770万 | +1.82% | 60.46 | 0.68 |
| 12/29 | 1,728 | 1,742 | 1,722 | 1,739 | +1.1% | 90,000 | 644億3707万 | +2.29% | 60.7 | 0.68 |
| 12/26 | 1,726 | 1,727 | 1,715 | 1,720 | 0% | 64,200 | 637億3305万 | +1.36% | 60.04 | 0.67 |
| 12/25 | 1,722 | 1,728 | 1,717 | 1,720 | +0.53% | 56,500 | 637億3305万 | +1.53% | 60.04 | 0.67 |
| 12/24 | 1,725 | 1,728 | 1,711 | 1,711 | -0.52% | 59,000 | 633億9956万 | +1.18% | 59.72 | 0.67 |
| 12/23 | 1,739 | 1,739 | 1,709 | 1,720 | -0.58% | 114,900 | 637億3305万 | +1.84% | 60.04 | 0.67 |
| 12/22 | 1,701 | 1,747 | 1,699 | 1,730 | +2.43% | 206,400 | 641億359万 | +2.49% | 60.39 | 0.67 |
| 12/19 | 1,688 | 1,699 | 1,687 | 1,689 | +0.36% | 88,300 | 625億8437万 | +0.12% | 58.96 | 0.66 |
| 12/18 | 1,674 | 1,688 | 1,672 | 1,683 | 0% | 58,200 | 623億6205万 | -0.3% | 58.75 | 0.66 |
| 12/17 | 1,680 | 1,685 | 1,669 | 1,683 | +0.18% | 80,000 | 623億6205万 | -0.36% | 58.75 | 0.66 |
| 12/16 | 1,708 | 1,708 | 1,680 | 1,680 | -1.64% | 58,500 | 622億5088万 | -0.53% | 58.64 | 0.66 |
| 12/15 | 1,697 | 1,710 | 1,690 | 1,708 | +1.43% | 61,200 | 632億8840万 | +1.07% | 59.62 | 0.67 |
| 12/12 | 1,679 | 1,689 | 1,675 | 1,684 | +0.9% | 69,300 | 623億9910万 | -0.36% | 58.78 | 0.66 |
| 12/11 | 1,706 | 1,709 | 1,669 | 1,669 | -1.42% | 82,700 | 618億4329万 | -1.24% | 58.26 | 0.65 |
| 12/10 | 1,669 | 1,706 | 1,669 | 1,693 | +1.56% | 102,500 | 627億3259万 | 0% | 59.1 | 0.66 |
| 12/09 | 1,686 | 1,693 | 1,662 | 1,667 | -1.42% | 98,000 | 617億6918万 | -1.65% | 58.19 | 0.65 |
| 12/08 | 1,676 | 1,691 | 1,676 | 1,691 | +0.89% | 84,800 | 626億5848万 | -0.35% | 59.03 | 0.66 |
| 12/05 | 1,703 | 1,704 | 1,673 | 1,676 | -1.87% | 105,500 | 621億267万 | -1.3% | 58.5 | 0.65 |
| 12/04 | 1,711 | 1,715 | 1,702 | 1,708 | -0.18% | 49,600 | 632億8840万 | +0.53% | 59.62 | 0.67 |
| 12/03 | 1,700 | 1,721 | 1,694 | 1,711 | +0.88% | 86,900 | 633億9956万 | +0.65% | 59.72 | 0.67 |
| 12/02 | 1,702 | 1,703 | 1,689 | 1,696 | -0.35% | 65,500 | 628億4375万 | -0.41% | 59.2 | 0.66 |
| 12/01 | 1,719 | 1,724 | 1,702 | 1,702 | -1.16% | 63,600 | 630億6607万 | -0.23% | 59.41 | 0.66 |
| 11/28 | 1,697 | 1,722 | 1,697 | 1,722 | +1.35% | 69,000 | 638億716万 | +0.7% | 60.11 | 0.67 |
| 11/27 | 1,700 | 1,700 | 1,690 | 1,699 | +0.06% | 45,500 | 629億5491万 | -0.76% | 59.31 | 0.66 |
| 11/26 | 1,692 | 1,707 | 1,690 | 1,698 | +0.47% | 76,000 | 629億1786万 | -0.99% | 59.27 | 0.66 |
| 11/25 | 1,684 | 1,700 | 1,677 | 1,690 | +0.6% | 127,600 | 626億2142万 | -1.69% | 58.99 | 0.66 |
| 11/21 | 1,633 | 1,687 | 1,633 | 1,680 | +2.88% | 731,900 | 622億5088万 | -2.44% | 58.64 | 0.66 |
| 11/20 | 1,662 | 1,665 | 1,633 | 1,633 | -1.74% | 150,000 | 605億934万 | -5.33% | 57 | 0.64 |
| 11/19 | 1,662 | 1,670 | 1,652 | 1,662 | -0.06% | 129,800 | 615億8391万 | -3.93% | 58.01 | 0.65 |
| 11/18 | 1,673 | 1,686 | 1,662 | 1,663 | -0.66% | 124,700 | 616億2096万 | -4.04% | 58.05 | 0.65 |
| 11/17 | 1,714 | 1,715 | 1,673 | 1,674 | -2.5% | 156,300 | 620億2856万 | -3.46% | 58.43 | 0.65 |
| 11/14 | 1,700 | 1,722 | 1,695 | 1,717 | +0.47% | 99,700 | 636億2188万 | -1.15% | 59.93 | 0.67 |
| 11/13 | 1,720 | 1,725 | 1,699 | 1,709 | +0.59% | 108,800 | 633億2545万 | -1.67% | 59.65 | 0.67 |
| 11/12 | 1,700 | 1,719 | 1,697 | 1,699 | -0.06% | 114,600 | 629億5491万 | -2.41% | 59.31 | 0.66 |
| 11/11 | 1,711 | 1,711 | 1,693 | 1,700 | -0.58% | 60,600 | 629億9197万 | -2.52% | 59.34 | 0.66 |
| 11/10 | 1,710 | 1,715 | 1,704 | 1,710 | +0.71% | 65,400 | 633億6251万 | -2.12% | 59.69 | 0.67 |
| 11/07 | 1,694 | 1,707 | 1,690 | 1,698 | +0.24% | 88,900 | 629億1786万 | -2.86% | 59.27 | 0.66 |
| 11/06 | 1,717 | 1,734 | 1,694 | 1,694 | -2.36% | 161,100 | 627億6964万 | -3.2% | 59.13 | 0.66 |
| 11/05 | 1,749 | 1,766 | 1,720 | 1,735 | -0.29% | 137,600 | 642億8886万 | -1.08% | 60.56 | 0.68 |
| 11/04 | 1,716 | 1,751 | 1,708 | 1,740 | +1.1% | 100,900 | 644億7413万 | -0.97% | 60.74 | 0.68 |
| 10/31 | 1,726 | 1,738 | 1,713 | 1,721 | -0.06% | 130,600 | 637億7010万 | -2.33% | 60.07 | 0.67 |
| 10/30 | 1,705 | 1,722 | 1,705 | 1,722 | +1.06% | 400,800 | 638億716万 | -2.6% | 60.11 | 0.67 |
| 10/29 | 1,718 | 1,720 | 1,700 | 1,704 | -1.39% | 232,300 | 631億4018万 | -3.89% | 59.48 | 0.66 |
| 10/28 | 1,772 | 1,772 | 1,724 | 1,728 | -3.36% | 126,800 | 640億2948万 | -2.92% | 60.32 | 0.67 |
| 10/27 | 1,786 | 1,794 | 1,775 | 1,788 | +0.85% | 69,600 | 662億5273万 | +0.22% | 62.41 | 0.7 |
| 10/24 | 1,776 | 1,788 | 1,772 | 1,773 | -0.78% | 76,500 | 656億9691万 | -0.78% | 61.89 | 0.69 |
| 10/23 | 1,777 | 1,791 | 1,774 | 1,787 | 0% | 76,400 | 662億1567万 | -0.22% | 62.38 | 0.7 |
| 10/22 | 1,787 | 1,792 | 1,772 | 1,787 | +0.79% | 92,700 | 662億1567万 | -0.39% | 62.38 | 0.7 |
| 10/21 | 1,786 | 1,786 | 1,760 | 1,773 | -0.51% | 115,500 | 656億9691万 | -1.34% | 61.89 | 0.69 |
| 10/20 | 1,780 | 1,783 | 1,767 | 1,782 | +0.56% | 142,100 | 660億3040万 | -1% | 62.2 | 0.69 |
| 10/17 | 1,769 | 1,779 | 1,730 | 1,772 | +0.4% | 150,000 | 656億5986万 | -1.72% | 61.85 | 0.69 |
| 10/16 | 1,746 | 1,765 | 1,738 | 1,765 | +1.03% | 137,000 | 654億48万 | -2.32% | 61.61 | 0.69 |
| 10/15 | 1,730 | 1,747 | 1,723 | 1,747 | +1.16% | 155,700 | 647億3351万 | -3.53% | 60.98 | 0.68 |
| 10/14 | 1,688 | 1,732 | 1,684 | 1,727 | +1.77% | 297,900 | 639億9243万 | -4.9% | 60.28 | 0.67 |
| 10/10 | 1,730 | 1,736 | 1,694 | 1,697 | -2.47% | 286,700 | 628億8080万 | -6.81% | 59.24 | 0.66 |
| 10/09 | 1,745 | 1,754 | 1,732 | 1,740 | -0.46% | 192,700 | 644億7413万 | -4.81% | 60.74 | 0.68 |
| 10/08 | 1,788 | 1,791 | 1,748 | 1,748 | -1.85% | 165,600 | 647億7056万 | -4.59% | 61.02 | 0.68 |
| 10/07 | 1,784 | 1,802 | 1,781 | 1,781 | -0.67% | 90,100 | 659億9335万 | -3% | 62.17 | 0.69 |
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 | 823 2,470 12/11 2,470 12/10 | 570 1,710 1/22 | 164,700 54,900 2/7 | - | - | +12.05% 5/7 | -23.32% 1/22 |
| 2009年 3月期 | 790 2,370 5/7 | 346 1,038 2/25 | 326,700 108,900 12/25 | - | - | +13.74% 1/30 | -25.7% 10/10 |
| 2010年 3月期 | 712 2,135 3/31 | 377 1,131 4/14 | 82,200 27,400 12/9 | 279億3434万 | - | +13.2% 7/1 | -7.63% 11/27 |
| 2011年 3月期 | 753 2,258 3/4 2,259 3/1 | 500 1,501 9/1 | 213,000 71,000 2/21 | 295億5675万 | 196億3908万 | +14.83% 2/10 | -25.33% 3/15 |
| 2012年 3月期 | 750 2,251 3/22 | 494 1,481 11/24 | 144,600 48,200 3/15 | 294億5208万 | 193億7740万 | +11.39% 2/9 | -13.58% 8/24 |
| 2013年 3月期 | 911 2,734 3/25 | 514 1,543 7/26 | 213,300 71,100 8/8 | 357億7165万 | 201億8861万 | +17.55% 2/6 | -11.98% 7/25 |
| 2014年 3月期 | 1,463 4,390 1/21 | 737 2,211 4/2 | 441,600 147,200 5/31 | 574億4183万 | 289億2872万 | +15.04% 5/20 | -13.13% 6/14 |
| 2015年 3月期 | 1,907 5,720 1/30 | 1,033 3,100 5/13 3,100 5/12 | 220,800 73,600 10/27 | 748億4448万 | 405億6257万 | +15.43% 8/26 | -11.81% 5/12 |
| 2016年 3月期 | 2,473 7,420 7/16 | 1,615 4,845 4/1 | 203,100 67,700 7/10 | 970億8847万 | 633億9537万 | +16.12% 7/14 | -19.81% 8/25 |
| 2017年 3月期 | 2,780 8,340 3/10 | 1,393 4,180 7/8 | 235,800 78,600 2/9 | 1091億2639万 | 546億9404万 | +20.16% 8/12 | -15.17% 7/8 |
| 2018年 3月期 | 3,545 1/15 | 2,311 4/17 | 329,500 9/28 | 1391億5578万 | 907億1622万 | +12.83% 9/28 | -14.11% 2/14 |
| 2019年 3月期 | 3,225 5/15 | 1,982 12/25 | 302,800 3/26 | 1265億9447万 | 778億162万 | +14.46% 11/9 | -20.69% 12/25 |
| 2020年 3月期 | 2,384 4/3 | 1,202 3/17 | 379,700 3/27 | 935億8177万 | 471億8342万 | +13.01% 11/6 | -23.66% 3/16 |
| 2021年 3月期 | 1,820 6/9 6/8 | 1,342 4/3 | 157,100 2/8 | 714億4246万 | 526億7900万 | +10.94% 2/10 | -9.63% 7/1 |
| 2022年 3月期 | 1,854 1/5 | 1,432 5/26 | 271,200 3/18 | 705億5230万 | 562億1187万 | +6.78% 11/15 | -9.3% 3/8 |
| 2023年 3月期 | 2,101 6/10 | 1,348 5/26 5/25 他2件 | 1,191,200 10/26 | 799億5166万 | 512億9692万 | +30.15% 6/9 | -9.09% 9/30 |
| 2024年 3月期 | 2,807 2/28 | 1,859 4/6 | 654,700 5/12 | 1068億1785万 | 707億4257万 | +9.61% 1/10 | -8.95% 10/4 |
| 2025年 3月期 | 2,719 4/1 | 1,931 8/5 | 1,042,700 11/7 | 1034億6909万 | 715億5146万 | +6.21% 7/4 | -21.34% 4/7 |
| 最新 | 1,706 2026/3/6 | 97,200 | 632億1429万 | -3.34% 1,765 | |||
年間値上がり率
- 1999/12/29 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/27 vs 1999/12/29
- -21%（0.79倍）
- 2001/12/26 vs 2000/12/27
- 14%（1.14倍）
- 2002/12/27 vs 2001/12/26
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/27
- 89%（1.89倍）
- 2004/12/30 vs 2003/12/30
- 46%（1.46倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -32%（0.68倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
182円（2000/10/19） - 835%（9.35倍）
1,706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。
