株価チャート
株価
3/6
- 前日 (3/5)
- 1,601
- 始値
- 1,595
- 高値
- 1,607
- 安値
- 1,595
- 終値 +0.37%
- 1,607
- 出来高 -25.64%
- 46,400
乖離率
- 株価（5日）
移動平均値 - +0.63%
1,597 - 株価（25日）
移動平均値 - -0.06%
1,608 - 出来高（5日）
移動平均値 - -29.35%
65,680
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 | 1,595 | 1,607 | 1,595 | 1,607 | +0.37% | 46,400 | 198億4403万 | -0.06% | 19.15 | 1.62 |
| 03/05 | 1,603 | 1,609 | 1,591 | 1,601 | +1.14% | 62,400 | 197億6994万 | -0.44% | 19.08 | 1.61 |
| 03/04 | 1,579 | 1,589 | 1,570 | 1,583 | -0.19% | 66,200 | 195億4767万 | -1.55% | 18.87 | 1.6 |
| 03/03 | 1,609 | 1,609 | 1,586 | 1,586 | -1.31% | 82,600 | 195億8472万 | -1.43% | 18.9 | 1.6 |
| 03/02 | 1,618 | 1,618 | 1,607 | 1,607 | -0.86% | 70,800 | 198億4403万 | -0.19% | 19.15 | 1.62 |
| 02/27 | 1,616 | 1,628 | 1,616 | 1,621 | +0.31% | 45,600 | 200億1691万 | +0.68% | 19.32 | 1.63 |
| 02/26 | 1,621 | 1,628 | 1,616 | 1,616 | -0.31% | 55,100 | 199億5517万 | +0.37% | 19.26 | 1.63 |
| 02/25 | 1,616 | 1,624 | 1,616 | 1,621 | +0.31% | 19,300 | 200億1691万 | +0.75% | 19.32 | 1.63 |
| 02/24 | 1,612 | 1,622 | 1,606 | 1,616 | +0.37% | 19,700 | 199億5517万 | +0.44% | 19.26 | 1.63 |
| 02/20 | 1,614 | 1,614 | 1,607 | 1,610 | -0.56% | 12,800 | 198億8108万 | 0% | 19.19 | 1.62 |
| 02/19 | 1,615 | 1,619 | 1,607 | 1,619 | +0.37% | 16,800 | 199億9222万 | +0.56% | 19.3 | 1.63 |
| 02/18 | 1,615 | 1,615 | 1,612 | 1,613 | +0.25% | 8,300 | 199億1813万 | +0.12% | 19.22 | 1.63 |
| 02/17 | 1,611 | 1,614 | 1,607 | 1,609 | -0.06% | 16,700 | 198億6873万 | -0.12% | 19.18 | 1.62 |
| 02/16 | 1,610 | 1,613 | 1,601 | 1,610 | -0.12% | 36,700 | 198億8108万 | -0.06% | 19.19 | 1.62 |
| 02/13 | 1,618 | 1,621 | 1,610 | 1,612 | -0.31% | 12,700 | 199億578万 | +0.06% | 19.21 | 1.63 |
| 02/12 | 1,616 | 1,620 | 1,610 | 1,617 | +0.25% | 27,900 | 199億6752万 | +0.37% | 19.27 | 1.63 |
| 02/10 | 1,618 | 1,621 | 1,613 | 1,613 | -0.12% | 20,900 | 199億1813万 | +0.06% | 19.22 | 1.63 |
| 02/09 | 1,619 | 1,619 | 1,605 | 1,615 | +0.75% | 28,700 | 199億4282万 | +0.25% | 19.25 | 1.63 |
| 02/06 | 1,613 | 1,614 | 1,599 | 1,603 | -0.37% | 21,200 | 197億9464万 | -0.43% | 19.1 | 1.62 |
| 02/05 | 1,609 | 1,613 | 1,602 | 1,609 | 0% | 34,700 | 198億6873万 | -0.06% | 19.18 | 1.62 |
| 02/04 | 1,600 | 1,609 | 1,600 | 1,609 | +0.44% | 16,300 | 198億6873万 | -0.06% | 19.18 | 1.62 |
| 02/03 | 1,602 | 1,608 | 1,600 | 1,602 | 0% | 15,300 | 197億8229万 | -0.44% | 19.09 | 1.62 |
| 02/02 | 1,611 | 1,611 | 1,602 | 1,602 | -0.12% | 8,700 | 197億8229万 | -0.31% | 19.09 | 1.62 |
| 01/30 | 1,600 | 1,605 | 1,598 | 1,604 | +0.56% | 12,700 | 198億699万 | -0.12% | 19.12 | 1.62 |
| 01/29 | 1,596 | 1,599 | 1,591 | 1,595 | -0.25% | 24,000 | 196億9585万 | -0.56% | 19.01 | 1.61 |
| 01/28 | 1,602 | 1,602 | 1,596 | 1,599 | -0.5% | 21,200 | 197億4525万 | -0.25% | 19.06 | 1.61 |
| 01/27 | 1,603 | 1,610 | 1,598 | 1,607 | +0.25% | 23,400 | 198億4403万 | +0.31% | 19.15 | 1.62 |
| 01/26 | 1,616 | 1,616 | 1,602 | 1,603 | -0.99% | 22,800 | 197億9464万 | +0.19% | 19.1 | 1.62 |
| 01/23 | 1,612 | 1,620 | 1,612 | 1,619 | +0.06% | 13,300 | 199億9222万 | +1.25% | 19.3 | 1.63 |
| 01/22 | 1,602 | 1,620 | 1,601 | 1,618 | +1.13% | 17,600 | 199億7987万 | +1.31% | 19.28 | 1.63 |
| 01/21 | 1,606 | 1,606 | 1,598 | 1,600 | -0.62% | 30,900 | 197億5760万 | +0.38% | 19.07 | 1.61 |
| 01/20 | 1,622 | 1,622 | 1,609 | 1,610 | -0.74% | 21,600 | 198億8108万 | +1.07% | 19.19 | 1.62 |
| 01/19 | 1,623 | 1,626 | 1,616 | 1,622 | -0.31% | 20,400 | 200億2926万 | +1.88% | 19.33 | 1.64 |
| 01/16 | 1,624 | 1,627 | 1,618 | 1,627 | +0.18% | 14,400 | 200億9100万 | +2.33% | 19.39 | 1.64 |
| 01/15 | 1,620 | 1,627 | 1,619 | 1,624 | +0.12% | 18,900 | 200億5396万 | +2.27% | 19.36 | 1.64 |
| 01/14 | 1,614 | 1,622 | 1,613 | 1,622 | +0.5% | 16,900 | 200億2926万 | +2.27% | 19.33 | 1.64 |
| 01/13 | 1,621 | 1,624 | 1,608 | 1,614 | -0.43% | 31,800 | 199億3047万 | +1.83% | 19.24 | 1.63 |
| 01/09 | 1,615 | 1,624 | 1,615 | 1,621 | +0.31% | 17,400 | 200億1691万 | +2.34% | 19.32 | 1.63 |
| 01/08 | 1,621 | 1,621 | 1,612 | 1,616 | 0% | 21,400 | 199億5517万 | +2.08% | 19.26 | 1.63 |
| 01/07 | 1,619 | 1,626 | 1,610 | 1,616 | -0.12% | 20,400 | 199億5517万 | +2.08% | 19.26 | 1.63 |
| 01/06 | 1,604 | 1,618 | 1,604 | 1,618 | +1% | 27,100 | 199億7987万 | +2.28% | 19.28 | 1.63 |
| 01/05 | 1,606 | 1,608 | 1,600 | 1,602 | +0.13% | 31,300 | 197億8229万 | +1.26% | 19.09 | 1.62 |
| 2025 | ||||||||||
| 12/30 | 1,604 | 1,608 | 1,600 | 1,600 | -0.06% | 15,500 | 197億5760万 | +1.14% | 19.07 | 1.61 |
| 12/29 | 1,596 | 1,604 | 1,588 | 1,601 | +0.5% | 39,600 | 197億6994万 | +1.2% | 19.08 | 1.61 |
| 12/26 | 1,584 | 1,593 | 1,582 | 1,593 | +0.89% | 30,900 | 196億7116万 | +0.63% | 18.99 | 1.61 |
| 12/25 | 1,570 | 1,579 | 1,567 | 1,579 | +0.89% | 43,100 | 194億9828万 | -0.25% | 18.82 | 1.59 |
| 12/24 | 1,568 | 1,570 | 1,565 | 1,565 | -0.06% | 24,400 | 193億2540万 | -1.2% | 18.65 | 1.58 |
| 12/23 | 1,566 | 1,571 | 1,565 | 1,566 | +0.06% | 23,900 | 193億3775万 | -1.2% | 18.66 | 1.58 |
| 12/22 | 1,574 | 1,574 | 1,562 | 1,565 | -0.32% | 41,000 | 193億2540万 | -1.39% | 18.65 | 1.58 |
| 12/19 | 1,571 | 1,574 | 1,567 | 1,570 | +0.19% | 24,200 | 193億8714万 | -1.2% | 18.71 | 1.58 |
| 12/18 | 1,565 | 1,567 | 1,561 | 1,567 | +0.13% | 28,400 | 193億5009万 | -1.57% | 18.68 | 1.58 |
| 12/17 | 1,570 | 1,570 | 1,561 | 1,565 | -0.06% | 35,500 | 193億2540万 | -1.82% | 18.65 | 1.58 |
| 12/16 | 1,567 | 1,569 | 1,563 | 1,566 | 0% | 17,600 | 193億3775万 | -1.94% | 18.66 | 1.58 |
| 12/15 | 1,564 | 1,569 | 1,562 | 1,566 | +0.19% | 34,300 | 193億3775万 | -2.06% | 18.66 | 1.58 |
| 12/12 | 1,566 | 1,571 | 1,562 | 1,563 | +0.19% | 30,600 | 193億70万 | -2.37% | 18.63 | 1.58 |
| 12/11 | 1,587 | 1,587 | 1,558 | 1,560 | -1.33% | 50,600 | 192億6366万 | -2.74% | 18.59 | 1.57 |
| 12/10 | 1,580 | 1,582 | 1,574 | 1,581 | +0.38% | 19,400 | 195億2297万 | -1.56% | 18.84 | 1.59 |
| 12/09 | 1,579 | 1,580 | 1,573 | 1,575 | -0.25% | 26,400 | 194億4888万 | -1.99% | 18.77 | 1.59 |
| 12/08 | 1,590 | 1,590 | 1,572 | 1,579 | -0.44% | 53,600 | 194億9828万 | -1.86% | 18.82 | 1.59 |
| 12/05 | 1,588 | 1,591 | 1,586 | 1,586 | -0.25% | 22,000 | 195億8472万 | -1.49% | 18.9 | 1.6 |
| 12/04 | 1,596 | 1,596 | 1,588 | 1,590 | -0.13% | 20,800 | 196億3411万 | -1.36% | 18.95 | 1.6 |
| 12/03 | 1,601 | 1,601 | 1,592 | 1,592 | -0.44% | 20,100 | 196億5881万 | -1.3% | 18.97 | 1.6 |
| 12/02 | 1,604 | 1,604 | 1,597 | 1,599 | -0.12% | 16,400 | 197億4525万 | -1.05% | 19.06 | 1.61 |
| 12/01 | 1,614 | 1,614 | 1,600 | 1,601 | -0.62% | 22,500 | 197億6994万 | -0.99% | 19.08 | 1.61 |
| 11/28 | 1,610 | 1,617 | 1,608 | 1,611 | +0.31% | 18,200 | 198億9343万 | -0.49% | 19.2 | 1.62 |
| 11/27 | 1,610 | 1,610 | 1,604 | 1,606 | -0.06% | 11,800 | 198億3169万 | -0.93% | 19.14 | 1.62 |
| 11/26 | 1,609 | 1,611 | 1,600 | 1,607 | +0.19% | 21,100 | 198億4403万 | -0.92% | 19.15 | 1.62 |
| 11/25 | 1,608 | 1,611 | 1,604 | 1,604 | -0.25% | 10,500 | 198億699万 | -1.17% | 19.12 | 1.62 |
| 11/21 | 1,600 | 1,613 | 1,599 | 1,608 | +0.44% | 21,700 | 198億5638万 | -0.92% | 19.16 | 1.62 |
| 11/20 | 1,607 | 1,607 | 1,601 | 1,601 | -0.06% | 14,000 | 197億6994万 | -1.42% | 19.08 | 1.61 |
| 11/19 | 1,612 | 1,612 | 1,602 | 1,602 | 0% | 9,700 | 197億8229万 | -1.42% | 19.09 | 1.62 |
| 11/18 | 1,612 | 1,615 | 1,601 | 1,602 | -0.68% | 21,200 | 197億8229万 | -1.48% | 19.09 | 1.62 |
| 11/17 | 1,626 | 1,626 | 1,613 | 1,613 | -0.62% | 12,200 | 199億1813万 | -0.86% | 19.22 | 1.63 |
| 11/14 | 1,629 | 1,629 | 1,621 | 1,623 | -0.55% | 13,500 | 200億4161万 | -0.31% | 19.34 | 1.64 |
| 11/13 | 1,632 | 1,636 | 1,627 | 1,632 | +0.37% | 6,600 | 201億5275万 | +0.25% | 19.45 | 1.65 |
| 11/12 | 1,629 | 1,633 | 1,626 | 1,626 | -0.31% | 14,500 | 200億7866万 | -0.12% | 19.38 | 1.64 |
| 11/11 | 1,631 | 1,635 | 1,621 | 1,631 | +0.18% | 9,300 | 201億4040万 | +0.18% | 19.44 | 1.64 |
| 11/10 | 1,633 | 1,636 | 1,622 | 1,628 | +0.8% | 15,700 | 201億335万 | 0% | 19.4 | 1.64 |
| 11/07 | 1,619 | 1,630 | 1,603 | 1,615 | -0.25% | 14,900 | 199億4282万 | -0.74% | 19.25 | 1.63 |
| 11/06 | 1,618 | 1,627 | 1,614 | 1,619 | +0.06% | 11,600 | 199億9222万 | -0.49% | 19.3 | 1.63 |
| 11/05 | 1,620 | 1,625 | 1,606 | 1,618 | -0.06% | 18,300 | 199億7987万 | -0.68% | 19.28 | 1.63 |
| 11/04 | 1,617 | 1,632 | 1,606 | 1,619 | +0.12% | 14,900 | 199億9222万 | -0.67% | 19.3 | 1.63 |
| 10/31 | 1,619 | 1,619 | 1,605 | 1,617 | +0.56% | 15,100 | 199億6752万 | -1.04% | 19.27 | 1.63 |
| 10/30 | 1,620 | 1,626 | 1,608 | 1,608 | -0.99% | 30,400 | 198億5638万 | -1.83% | 19.16 | 1.62 |
| 10/29 | 1,631 | 1,631 | 1,622 | 1,624 | -0.37% | 12,700 | 200億5396万 | -1.1% | 19.36 | 1.64 |
| 10/28 | 1,643 | 1,643 | 1,630 | 1,630 | -1.27% | 11,500 | 201億2805万 | -0.91% | 19.43 | 1.64 |
| 10/27 | 1,653 | 1,653 | 1,644 | 1,651 | +0.61% | 11,600 | 203億8737万 | +0.18% | 19.68 | 1.66 |
| 10/24 | 1,653 | 1,653 | 1,641 | 1,641 | -0.24% | 6,700 | 202億6388万 | -0.49% | 19.56 | 1.65 |
| 10/23 | 1,643 | 1,651 | 1,639 | 1,645 | +0.06% | 9,100 | 203億1328万 | -0.36% | 19.61 | 1.66 |
| 10/22 | 1,638 | 1,645 | 1,636 | 1,644 | +0.8% | 8,500 | 203億93万 | -0.6% | 19.59 | 1.66 |
| 10/21 | 1,631 | 1,636 | 1,631 | 1,631 | 0% | 6,600 | 201億4040万 | -1.51% | 19.44 | 1.64 |
| 10/20 | 1,644 | 1,644 | 1,631 | 1,631 | +0.49% | 8,300 | 201億4040万 | -1.69% | 19.44 | 1.64 |
| 10/17 | 1,631 | 1,637 | 1,620 | 1,623 | -0.55% | 10,300 | 200億4161万 | -2.35% | 19.34 | 1.64 |
| 10/16 | 1,633 | 1,643 | 1,612 | 1,632 | +0.25% | 13,500 | 201億5275万 | -2.04% | 19.45 | 1.65 |
| 10/15 | 1,623 | 1,633 | 1,621 | 1,628 | +0.68% | 7,500 | 201億335万 | -2.46% | 19.4 | 1.64 |
| 10/14 | 1,615 | 1,625 | 1,612 | 1,617 | -0.19% | 20,500 | 199億6752万 | -3.29% | 19.27 | 1.63 |
| 10/10 | 1,630 | 1,634 | 1,620 | 1,620 | -1.04% | 20,900 | 200億457万 | -3.28% | 19.31 | 1.63 |
| 10/09 | 1,639 | 1,645 | 1,635 | 1,637 | 0% | 10,700 | 202億1449万 | -2.5% | 19.51 | 1.65 |
| 10/08 | 1,633 | 1,649 | 1,633 | 1,637 | +0.37% | 14,000 | 202億1449万 | -2.68% | 19.51 | 1.65 |
| 10/07 | 1,630 | 1,640 | 1,623 | 1,631 | 0% | 16,200 | 201億4040万 | -3.09% | 19.44 | 1.64 |
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 | |
| 2013年 3月期 | 1,195 3/19 | 845 3/29 | 5,664,500 3/19 | 125億4750万 | 88億7250万 | +9.02% 5/7 | - |
| 2014年 3月期 | 1,079 5/21 | 766 6/13 | 732,200 5/21 | 113億2950万 | 80億4300万 | +15.06% 5/8 | -13.65% 6/13 |
| 2015年 3月期 | 1,474 6/26 | 940 4/1 | 569,300 4/18 | 180億491万 | 114億3961万 | +16.79% 5/16 | -6.02% 10/2 |
| 2016年 3月期 | 1,970 8/12 | 1,269 4/2 4/1 | 121,300 9/25 | 243億1354万 | 156億6187万 | +17.57% 7/31 | -22.05% 8/25 |
| 2017年 3月期 | 1,842 1/5 | 1,354 5/10 | 112,200 5/9 | 227億3377万 | 167億1093万 | +7.01% 1/5 | -7.58% 5/11 |
| 2018年 3月期 | 2,157 7/7 | 1,610 4/17 | 118,400 7/5 | 266億2147万 | 198億7045万 | +12.01% 7/6 | -6.53% 2/6 |
| 2019年 3月期 | 2,451 9/28 | 1,850 12/25 | 116,100 9/25 | 302億4999万 | 228億3251万 | +11.78% 7/27 | -11.28% 12/21 |
| 2020年 3月期 | 2,236 6/14 | 1,283 3/23 | 99,300 9/26 | 275億9648万 | 158億3465万 | +7.74% 4/16 | -21.7% 3/13 |
| 2021年 3月期 | 1,931 3/22 | 1,267 12/1 | 1,675,000 11/24 | 238億4495万 | 156億4554万 | +11.69% 9/18 | -17.02% 12/1 |
| 2022年 3月期 | 1,887 4/20 | 1,440 3/9 | 183,100 3/18 | 233億161万 | 177億8184万 | +6.15% 9/13 | -7.49% 3/9 |
| 2023年 3月期 | 1,725 3/9 | 1,423 4/27 | 148,800 9/28 | 213億116万 | 175億7191万 | +5.35% 8/12 | -6.16% 9/30 |
| 2024年 3月期 | 1,738 7/20 7/19 | 1,540 10/4 | 279,700 9/27 | 214億6169万 | 190億1669万 | +4.03% 6/28 | -4.5% 10/3 |
| 2025年 3月期 | 1,824 7/31 | 1,551 8/5 | 163,900 9/26 | 225億2366万 | 191億5252万 | +3.9% 6/27 | -9.08% 8/5 |
| 最新 | 1,607 2026/3/6 | 46,400 | 198億4403万 | -0.06% 1,608 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
766円（2013/06/13） - 110%（2.1倍）
1,607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。
