株価チャート
株価
3/6
- 前日 (3/5)
- 1,969
- 始値
- 1,901
- 高値
- 1,947
- 安値
- 1,880
- 終値 -2.64%
- 1,917
- 出来高 -28.9%
- 858,700
乖離率
- 株価（5日）
移動平均値 - -3.03%
1,977 - 株価（25日）
移動平均値 - -0.67%
1,930 - 出来高（5日）
移動平均値 - -34.47%
1,310,420
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 | 1,901 | 1,947 | 1,880 | 1,917 | -2.64% | 858,700 | 2015億7162万 | -0.67% | 21.89 | 3.35 |
| 03/05 | 1,948 | 2,003 | 1,916 | 1,969 | +5.41% | 1,207,800 | 2070億3940万 | +2.34% | 22.48 | 3.45 |
| 03/04 | 1,933 | 1,980 | 1,842 | 1,868 | -6.83% | 1,909,600 | 1964億1930万 | -2.45% | 21.33 | 3.27 |
| 03/03 | 2,089 | 2,111 | 1,998 | 2,005 | -5.69% | 1,728,200 | 2108億2478万 | +5.14% | 22.9 | 3.51 |
| 03/02 | 2,089 | 2,149 | 2,074 | 2,126 | -2.57% | 847,800 | 2235億4787万 | +12.19% | 24.28 | 3.72 |
| 02/27 | 2,075 | 2,187 | 2,056 | 2,182 | -1.27% | 1,654,800 | 2294億3625万 | +16.37% | 24.92 | 3.82 |
| 02/26 | 2,199 | 2,234 | 2,110 | 2,210 | +4.1% | 1,885,600 | 2323億8043万 | +19.39% | 25.24 | 3.87 |
| 02/25 | 2,083 | 2,165 | 2,077 | 2,123 | +2.46% | 1,399,600 | 2232億3243万 | +16.33% | 24.24 | 3.72 |
| 02/24 | 2,039 | 2,099 | 2,030 | 2,072 | +1.62% | 898,100 | 2178億6980万 | +14.92% | 23.66 | 3.63 |
| 02/20 | 2,028 | 2,065 | 2,013 | 2,039 | -1.64% | 1,077,000 | 2143億9987万 | +14.29% | 23.28 | 3.57 |
| 02/19 | 2,064 | 2,102 | 2,050 | 2,073 | -0.1% | 925,800 | 2179億7495万 | +17.52% | 23.67 | 3.63 |
| 02/18 | 2,083 | 2,111 | 2,041 | 2,075 | +0.05% | 1,143,900 | 2181億8525万 | +19.05% | 23.7 | 3.63 |
| 02/17 | 2,000 | 2,158 | 1,997 | 2,074 | +3.86% | 2,266,300 | 2180億8010万 | +20.51% | 23.68 | 3.63 |
| 02/16 | 2,033 | 2,055 | 1,963 | 1,997 | +0.55% | 1,446,900 | 2099億8359万 | +17.54% | 22.8 | 3.49 |
| 02/13 | 1,955 | 2,006 | 1,932 | 1,986 | +0.97% | 1,895,100 | 2088億2694万 | +18.21% | 22.68 | 3.48 |
| 02/12 | 1,851 | 2,034 | 1,850 | 1,967 | +10.63% | 4,740,000 | 2068億2910万 | +18.21% | 22.46 | 3.44 |
| 02/10 | 1,758 | 1,795 | 1,748 | 1,778 | +2.77% | 1,617,400 | 1869億5584万 | +7.82% | 20.3 | 3.11 |
| 02/09 | 1,717 | 1,762 | 1,687 | 1,730 | +5.3% | 1,904,100 | 1819億866万 | +5.42% | 19.76 | 3.03 |
| 02/06 | 1,678 | 1,680 | 1,623 | 1,643 | -2.78% | 2,118,100 | 1727億6066万 | +0.55% | 18.76 | 2.88 |
| 02/05 | 1,674 | 1,705 | 1,650 | 1,690 | -0.71% | 1,164,900 | 1777億268万 | +3.68% | 19.3 | 2.96 |
| 02/04 | 1,720 | 1,748 | 1,678 | 1,702 | -4% | 1,785,100 | 1789億6448万 | +4.67% | 19.44 | 2.98 |
| 02/03 | 1,744 | 1,796 | 1,716 | 1,773 | +4.05% | 1,658,300 | 1864億3009万 | +9.44% | 20.25 | 3.1 |
| 02/02 | 1,744 | 1,782 | 1,692 | 1,704 | -4.48% | 2,097,000 | 1791億7478万 | +5.77% | 19.46 | 2.98 |
| 01/30 | 1,791 | 1,852 | 1,740 | 1,784 | +0.51% | 3,085,200 | 1875億8674万 | +11.08% | 20.37 | 3.12 |
| 01/29 | 1,798 | 1,832 | 1,735 | 1,775 | +0.97% | 2,930,300 | 1866億4039万 | +11.15% | 20.27 | 3.11 |
| 01/28 | 1,735 | 1,782 | 1,669 | 1,758 | +1.27% | 2,937,800 | 1848億5285万 | +10.78% | 20.08 | 3.08 |
| 01/27 | 1,666 | 1,743 | 1,643 | 1,736 | +4.2% | 1,967,000 | 1825億3956万 | +10.08% | 19.82 | 3.04 |
| 01/26 | 1,661 | 1,699 | 1,626 | 1,666 | -3.08% | 1,937,000 | 1751億7910万 | +6.18% | 19.02 | 2.92 |
| 01/23 | 1,700 | 1,740 | 1,650 | 1,719 | +5.78% | 2,318,600 | 1807億5202万 | +9.98% | 19.63 | 3.01 |
| 01/22 | 1,592 | 1,636 | 1,581 | 1,625 | +3.11% | 660,400 | 1708億6797万 | +4.3% | 18.56 | 2.84 |
| 01/21 | 1,530 | 1,576 | 1,526 | 1,576 | +1.35% | 342,600 | 1657億1564万 | +1.22% | 18 | 2.76 |
| 01/20 | 1,573 | 1,578 | 1,555 | 1,555 | -1.58% | 333,200 | 1635億750万 | -0.32% | 17.76 | 2.72 |
| 01/19 | 1,570 | 1,590 | 1,538 | 1,580 | -0.5% | 572,900 | 1661億3624万 | +0.96% | 18.04 | 2.76 |
| 01/16 | 1,559 | 1,599 | 1,552 | 1,588 | +2.98% | 851,800 | 1669億7743万 | +1.15% | 18.13 | 2.78 |
| 01/15 | 1,509 | 1,548 | 1,503 | 1,542 | -0.06% | 898,000 | 1621億4055万 | -2.1% | 17.61 | 2.7 |
| 01/14 | 1,544 | 1,550 | 1,530 | 1,543 | +0.13% | 631,400 | 1622億4570万 | -2.4% | 17.62 | 2.7 |
| 01/13 | 1,555 | 1,555 | 1,511 | 1,541 | +1.45% | 663,400 | 1620億3541万 | -2.84% | 17.6 | 2.7 |
| 01/09 | 1,516 | 1,534 | 1,499 | 1,519 | -0.85% | 693,000 | 1597億2212万 | -4.53% | 17.35 | 2.66 |
| 01/08 | 1,550 | 1,552 | 1,528 | 1,532 | -2.42% | 803,000 | 1610億8906万 | -4.13% | 17.49 | 2.68 |
| 01/07 | 1,590 | 1,628 | 1,570 | 1,570 | -1.26% | 1,005,800 | 1650億8474万 | -2.18% | 17.93 | 2.75 |
| 01/06 | 1,578 | 1,594 | 1,559 | 1,590 | +0.63% | 779,400 | 1671億8773万 | -1.24% | 18.16 | 2.78 |
| 01/05 | 1,580 | 1,593 | 1,572 | 1,580 | +2.13% | 432,700 | 1661億3624万 | -2.05% | 18.04 | 2.76 |
| 2025 | ||||||||||
| 12/30 | 1,558 | 1,558 | 1,539 | 1,547 | -1.02% | 228,300 | 1626億6630万 | -4.15% | 17.67 | 2.71 |
| 12/29 | 1,580 | 1,581 | 1,558 | 1,563 | -0.45% | 394,100 | 1643億4869万 | -3.4% | 17.85 | 2.74 |
| 12/26 | 1,569 | 1,582 | 1,554 | 1,570 | +0.38% | 377,000 | 1650億8474万 | -3.09% | 17.93 | 2.75 |
| 12/25 | 1,555 | 1,576 | 1,554 | 1,564 | +0.58% | 354,500 | 1644億5384万 | -3.64% | 17.86 | 2.74 |
| 12/24 | 1,564 | 1,576 | 1,555 | 1,555 | -0.77% | 275,100 | 1635億750万 | -4.19% | 17.76 | 2.72 |
| 12/23 | 1,569 | 1,572 | 1,553 | 1,567 | +0.19% | 263,800 | 1647億6929万 | -3.57% | 17.89 | 2.74 |
| 12/22 | 1,557 | 1,580 | 1,543 | 1,564 | +1.96% | 428,300 | 1644億5384万 | -4.17% | 17.86 | 2.74 |
| 12/19 | 1,530 | 1,536 | 1,517 | 1,534 | +1.59% | 386,600 | 1612億9936万 | -6.29% | 17.52 | 2.68 |
| 12/18 | 1,516 | 1,522 | 1,501 | 1,510 | -1.37% | 387,200 | 1587億7577万 | -8.32% | 17.24 | 2.64 |
| 12/17 | 1,518 | 1,531 | 1,500 | 1,531 | +0.79% | 420,800 | 1609億8391万 | -8.05% | 17.48 | 2.68 |
| 12/16 | 1,549 | 1,559 | 1,516 | 1,519 | -3.43% | 602,800 | 1597億2212万 | -9.69% | 17.35 | 2.66 |
| 12/15 | 1,574 | 1,582 | 1,552 | 1,573 | -2.54% | 438,600 | 1654億19万 | -7.42% | 17.96 | 2.75 |
| 12/12 | 1,654 | 1,659 | 1,605 | 1,614 | -2.12% | 327,200 | 1697億1132万 | -5.72% | 18.43 | 2.82 |
| 12/11 | 1,681 | 1,687 | 1,646 | 1,649 | -1.55% | 244,300 | 1733億9155万 | -4.35% | 18.83 | 2.89 |
| 12/10 | 1,705 | 1,722 | 1,672 | 1,675 | -2.73% | 296,300 | 1761億2544万 | -3.29% | 19.13 | 2.93 |
| 12/09 | 1,701 | 1,742 | 1,700 | 1,722 | +1.29% | 474,300 | 1810億6747万 | -1.2% | 19.66 | 3.01 |
| 12/08 | 1,691 | 1,700 | 1,658 | 1,700 | +0.89% | 341,000 | 1787億5418万 | -2.91% | 19.41 | 2.97 |
| 12/05 | 1,673 | 1,693 | 1,662 | 1,685 | +0.66% | 342,000 | 1771億7694万 | -4.26% | 19.24 | 2.95 |
| 12/04 | 1,671 | 1,690 | 1,655 | 1,674 | -0.12% | 572,000 | 1760億2029万 | -5.37% | 19.12 | 2.93 |
| 12/03 | 1,721 | 1,726 | 1,676 | 1,676 | -0.77% | 431,400 | 1762億3059万 | -5.63% | 19.14 | 2.93 |
| 12/02 | 1,717 | 1,724 | 1,689 | 1,689 | -1.23% | 410,800 | 1775億9753万 | -5.33% | 19.29 | 2.96 |
| 12/01 | 1,714 | 1,720 | 1,696 | 1,710 | +0.94% | 361,100 | 1798億567万 | -4.47% | 19.53 | 2.99 |
| 11/28 | 1,677 | 1,711 | 1,675 | 1,694 | +2.17% | 434,700 | 1781億2328万 | -5.57% | 19.34 | 2.96 |
| 11/27 | 1,652 | 1,669 | 1,631 | 1,658 | +2.6% | 371,700 | 1743億3790万 | -7.89% | 18.93 | 2.9 |
| 11/26 | 1,633 | 1,646 | 1,602 | 1,616 | -1.04% | 567,000 | 1699億2162万 | -10.62% | 18.45 | 2.83 |
| 11/25 | 1,658 | 1,663 | 1,633 | 1,633 | +1.3% | 425,700 | 1717億916万 | -10.23% | 18.65 | 2.86 |
| 11/21 | 1,606 | 1,623 | 1,590 | 1,612 | -2.07% | 588,800 | 1695億102万 | -11.86% | 18.41 | 2.82 |
| 11/20 | 1,637 | 1,653 | 1,614 | 1,646 | +5.72% | 714,200 | 1730億7610万 | -10.59% | 18.8 | 2.88 |
| 11/19 | 1,586 | 1,599 | 1,543 | 1,557 | -3.71% | 770,000 | 1637億1780万 | -15.84% | 17.78 | 2.72 |
| 11/18 | 1,728 | 1,737 | 1,617 | 1,617 | -6.85% | 776,800 | 1700億2677万 | -13.16% | 18.47 | 2.83 |
| 11/17 | 1,730 | 1,752 | 1,710 | 1,736 | +1.7% | 469,900 | 1825億3956万 | -7.41% | 19.82 | 3.04 |
| 11/14 | 1,694 | 1,754 | 1,681 | 1,707 | -3.78% | 1,060,600 | 1794億9023万 | -9.39% | 19.49 | 2.99 |
| 11/13 | 1,827 | 1,858 | 1,759 | 1,774 | -8.89% | 1,181,900 | 1865億3524万 | -6.24% | 20.26 | 3.1 |
| 11/12 | 1,963 | 1,978 | 1,919 | 1,947 | -0.82% | 636,500 | 2047億2611万 | +2.64% | 22.23 | 3.41 |
| 11/11 | 1,971 | 2,006 | 1,932 | 1,963 | +1.08% | 455,700 | 2064億850万 | +3.48% | 22.42 | 3.44 |
| 11/10 | 1,909 | 1,959 | 1,894 | 1,942 | +1.89% | 362,500 | 2042億36万 | +2.59% | 22.18 | 3.4 |
| 11/07 | 1,843 | 1,938 | 1,843 | 1,906 | +0.21% | 433,600 | 2004億1498万 | +0.79% | 21.77 | 3.34 |
| 11/06 | 1,901 | 1,925 | 1,875 | 1,902 | +2.7% | 375,000 | 1999億9438万 | +0.85% | 21.72 | 3.33 |
| 11/05 | 1,872 | 1,889 | 1,780 | 1,852 | -5.03% | 493,800 | 1947億3691万 | -1.65% | 21.15 | 3.24 |
| 11/04 | 1,934 | 1,968 | 1,929 | 1,950 | +0.83% | 376,300 | 2050億4156万 | +3.72% | 22.27 | 3.41 |
| 10/31 | 1,926 | 1,943 | 1,897 | 1,934 | +0.83% | 449,300 | 2033億5917万 | +3.09% | 22.09 | 3.38 |
| 10/30 | 1,922 | 1,953 | 1,904 | 1,918 | -0.16% | 462,500 | 2016億7677万 | +2.35% | 21.9 | 3.36 |
| 10/29 | 1,864 | 1,928 | 1,862 | 1,921 | +4.52% | 423,600 | 2019億9222万 | +2.56% | 21.94 | 3.36 |
| 10/28 | 1,872 | 1,884 | 1,837 | 1,838 | -2.08% | 223,500 | 1932億6481万 | -1.82% | 20.99 | 3.22 |
| 10/27 | 1,883 | 1,905 | 1,866 | 1,877 | +1.4% | 452,600 | 1973億6564万 | +0.11% | 21.43 | 3.28 |
| 10/24 | 1,830 | 1,859 | 1,809 | 1,851 | +2.21% | 468,100 | 1946億3176万 | -1.17% | 21.14 | 3.24 |
| 10/23 | 1,800 | 1,822 | 1,787 | 1,811 | -1.36% | 289,800 | 1904億2578万 | -3.26% | 20.68 | 3.17 |
| 10/22 | 1,845 | 1,845 | 1,814 | 1,836 | -1.55% | 344,600 | 1930億5451万 | -1.82% | 20.97 | 3.21 |
| 10/21 | 1,896 | 1,896 | 1,853 | 1,865 | -0.59% | 312,700 | 1961億385万 | +0.11% | 21.3 | 3.26 |
| 10/20 | 1,910 | 1,911 | 1,863 | 1,876 | -0.58% | 321,800 | 1972億6049万 | +1.19% | 21.42 | 3.28 |
| 10/17 | 1,891 | 1,905 | 1,859 | 1,887 | -1.31% | 475,000 | 1984億1714万 | +2.5% | 21.55 | 3.3 |
| 10/16 | 1,919 | 1,962 | 1,905 | 1,912 | +1.76% | 490,700 | 2010億4588万 | +4.54% | 21.83 | 3.35 |
| 10/15 | 1,844 | 1,902 | 1,839 | 1,879 | +1.9% | 437,900 | 1975億7594万 | +3.64% | 21.46 | 3.29 |
| 10/14 | 1,904 | 1,940 | 1,836 | 1,844 | -5.14% | 709,100 | 1938億9571万 | +2.5% | 21.06 | 3.23 |
| 10/10 | 1,957 | 1,967 | 1,929 | 1,944 | -0.82% | 482,100 | 2044億1066万 | +9.03% | 22.2 | 3.4 |
| 10/09 | 1,929 | 1,965 | 1,924 | 1,960 | +2.83% | 483,400 | 2060億9305万 | +11.17% | 22.38 | 3.43 |
| 10/08 | 1,878 | 1,923 | 1,875 | 1,906 | -0.52% | 512,400 | 2004億1498万 | +9.29% | 21.77 | 3.34 |
| 10/07 | 1,960 | 1,987 | 1,908 | 1,916 | -0.42% | 583,500 | 2014億6648万 | +10.88% | 21.88 | 3.35 |
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 | |
| 2012年 3月期 | 112 4,030 3/26 | 62 2,247 2/21 | 15,534,000 431,500 3/22 | 96億236万 | 53億5397万 | +57.02% 3/22 | -8.23% 4/27 |
| 2013年 3月期 | 86 3,080 3/21 3,090 3/19 | 44 1,591 11/14 1,591 11/1 他2件 | 4,654,800 129,300 4/24 | 73億6260万 | 37億4325万 | +23.41% 3/19 | -22.52% 5/18 |
| 2014年 3月期 | 162 2,919 9/17 | 61 1,106 4/1 | 2,185,200 121,400 10/3 | 139億1031万 | 52億7057万 | +36.2% 9/17 | -12.85% 6/7 |
| 2015年 3月期 | 334 2,001 11/28 | 104 1,880 5/22 1,878 5/21 | 2,341,200 390,200 11/28 | 336億8667万 | 105億4988万 | +31.26% 7/2 | -13.44% 2/17 |
| 2016年 3月期 | 543 3,260 3/31 | 260 1,562 5/8 1,561 5/7 | 1,683,000 280,500 5/14 | 571億3123万 | 273億7392万 | +23.77% 3/15 | -16.65% 2/12 |
| 2017年 3月期 | 699 4,195 7/12 | 430 2,579 5/2 | 1,620,000 270,000 5/31 | 735億1703万 | 451億9676万 | +15.94% 6/8 | -12.67% 8/17 |
| 2018年 3月期 | 1,550 2/28 | 521 1,563 4/13 | 1,354,500 451,500 10/20 | 1629億8175万 | 547億8289万 | +19.38% 1/9 | -9.19% 2/14 |
| 2019年 3月期 | 1,867 6/19 | 919 12/25 | 1,261,300 9/21 | 1963億1415万 | 966億3240万 | +24.26% 2/14 | -18.57% 12/25 |
| 2020年 3月期 | 1,923 1/14 | 1,023 3/17 | 1,431,100 8/8 | 2022億252万 | 1075億6795万 | +17.34% 4/17 | -22.42% 3/16 |
| 2021年 3月期 | 1,806 7/7 | 1,232 3/11 | 1,159,600 9/28 | 1899億3万 | 1295億4420万 | +19.78% 1/14 | -11.28% 8/28 |
| 2022年 3月期 | 1,930 12/22 | 1,145 5/17 | 933,300 9/28 | 2029億3857万 | 1203億9620万 | +14.58% 12/21 | -15.1% 1/27 |
| 2023年 3月期 | 2,549 11/16 | 1,658 4/7 | 706,900 11/10 | 2680億2612万 | 1743億3790万 | +24.51% 11/16 | -12.95% 12/23 |
| 2024年 3月期 | 2,743 2/6 | 1,701 5/15 | 1,840,100 5/22 | 2884億2513万 | 1788億5933万 | +13.3% 11/30 | -12.01% 5/15 |
| 2025年 3月期 | 2,592 4/1 | 1,212 3/31 | 1,169,700 5/14 | 2725億4755万 | 1274億4121万 | +12.36% 5/7 | -27.74% 8/5 |
| 最新 | 1,917 2026/3/6 | 858,700 | 2015億7162万 | -0.67% 1,930 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- 158%（2.58倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 126%（2.26倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 71%（1.71倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/06 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
44円（2012/11/14） - 4238%（43.38倍）
1,917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。
