株価チャート
株価
3/6
- 前日 (3/5)
- 1,410
- 始値
- 1,410
- 高値
- 1,418
- 安値
- 1,398
- 終値 -0.5%
- 1,403
- 出来高 -31.68%
- 27,600
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,404 - 株価（25日）
移動平均値 - -0.43%
1,409 - 出来高（5日）
移動平均値 - -46.68%
51,760
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 | 1,418 | 1,398 | 1,403 | -0.5% | 27,600 | 384億3742万 | -0.43% | 35.69 | 5.45 |
| 03/05 | 1,400 | 1,432 | 1,393 | 1,410 | +2.32% | 40,400 | 386億2920万 | +0.28% | 35.87 | 5.48 |
| 03/04 | 1,380 | 1,403 | 1,362 | 1,378 | -1.29% | 103,900 | 377億5251万 | -1.92% | 35.05 | 5.35 |
| 03/03 | 1,435 | 1,435 | 1,395 | 1,396 | -2.72% | 51,300 | 382億4565万 | -0.71% | 35.51 | 5.42 |
| 03/02 | 1,433 | 1,452 | 1,425 | 1,435 | +0.14% | 35,600 | 393億1412万 | +1.99% | 36.5 | 5.58 |
| 02/27 | 1,422 | 1,442 | 1,414 | 1,433 | +1.42% | 33,100 | 392億5932万 | +1.92% | 36.45 | 5.57 |
| 02/26 | 1,413 | 1,426 | 1,405 | 1,413 | -0.56% | 34,000 | 387億1139万 | +0.5% | 35.94 | 5.49 |
| 02/25 | 1,415 | 1,424 | 1,402 | 1,421 | +1.21% | 46,200 | 389億3056万 | +0.92% | 36.15 | 5.52 |
| 02/24 | 1,403 | 1,410 | 1,390 | 1,404 | -0.21% | 49,400 | 384億6482万 | -0.5% | 35.72 | 5.45 |
| 02/20 | 1,418 | 1,420 | 1,405 | 1,407 | -1.19% | 32,900 | 385億4363万 | -0.5% | 35.79 | 5.47 |
| 02/19 | 1,439 | 1,439 | 1,415 | 1,424 | -0.49% | 29,900 | 390億934万 | +0.49% | 36.22 | 5.53 |
| 02/18 | 1,430 | 1,441 | 1,424 | 1,431 | +0.85% | 39,700 | 392億110万 | +0.92% | 36.4 | 5.56 |
| 02/17 | 1,436 | 1,440 | 1,416 | 1,419 | -1.18% | 35,900 | 388億7236万 | +0.07% | 36.1 | 5.51 |
| 02/16 | 1,425 | 1,445 | 1,425 | 1,436 | +0.84% | 44,000 | 393億3807万 | +1.2% | 36.53 | 5.58 |
| 02/13 | 1,416 | 1,433 | 1,410 | 1,424 | +1.35% | 54,300 | 390億934万 | +0.35% | 36.22 | 5.53 |
| 02/12 | 1,421 | 1,425 | 1,405 | 1,405 | -0.78% | 42,900 | 384億8885万 | -1.06% | 35.74 | 5.46 |
| 02/10 | 1,404 | 1,421 | 1,404 | 1,416 | -0.49% | 36,900 | 387億9018万 | -0.56% | 36.02 | 5.5 |
| 02/09 | 1,435 | 1,435 | 1,408 | 1,423 | +0.42% | 32,900 | 389億8536万 | -0.42% | 36.2 | 5.53 |
| 02/06 | 1,394 | 1,417 | 1,386 | 1,417 | +1.36% | 29,200 | 388億2098万 | -1.25% | 36.05 | 5.51 |
| 02/05 | 1,389 | 1,406 | 1,382 | 1,398 | +1.23% | 29,700 | 383億44万 | -3.12% | 35.56 | 5.43 |
| 02/04 | 1,379 | 1,389 | 1,370 | 1,381 | +0.29% | 31,700 | 378億3470万 | -5.02% | 35.13 | 5.37 |
| 02/03 | 1,400 | 1,402 | 1,376 | 1,377 | -0.94% | 58,000 | 377億2511万 | -6.07% | 35.03 | 5.35 |
| 02/02 | 1,399 | 1,420 | 1,390 | 1,390 | +0.07% | 44,100 | 380億8127万 | -6.02% | 35.36 | 5.4 |
| 01/30 | 1,382 | 1,392 | 1,367 | 1,389 | +0.07% | 38,400 | 380億5387万 | -6.9% | 35.33 | 5.4 |
| 01/29 | 1,350 | 1,389 | 1,350 | 1,388 | +3.89% | 75,700 | 380億2648万 | -7.71% | 35.31 | 5.39 |
| 01/28 | 1,387 | 1,387 | 1,336 | 1,336 | -3.75% | 104,100 | 366億185万 | -11.93% | 33.99 | 5.19 |
| 01/27 | 1,394 | 1,402 | 1,387 | 1,388 | -1% | 36,800 | 380億2648万 | -9.34% | 35.31 | 5.39 |
| 01/26 | 1,406 | 1,408 | 1,389 | 1,402 | -0.64% | 83,100 | 384億1003万 | -9.08% | 35.66 | 5.45 |
| 01/23 | 1,422 | 1,427 | 1,406 | 1,411 | -0.28% | 44,600 | 386億5660万 | -9.14% | 35.89 | 5.48 |
| 01/22 | 1,422 | 1,431 | 1,412 | 1,415 | -0.56% | 59,400 | 387億6618万 | -9.58% | 36 | 5.5 |
| 01/21 | 1,472 | 1,472 | 1,423 | 1,423 | -3.33% | 57,500 | 389億8194万 | -9.71% | 36.2 | 5.53 |
| 01/20 | 1,490 | 1,501 | 1,468 | 1,472 | -1.01% | 42,100 | 403億2426万 | -7.3% | 37.45 | 5.72 |
| 01/19 | 1,502 | 1,520 | 1,487 | 1,487 | -0.47% | 79,000 | 407億3517万 | -6.95% | 37.83 | 5.78 |
| 01/16 | 1,483 | 1,500 | 1,473 | 1,494 | +0.74% | 47,800 | 409億2693万 | -7.09% | 38 | 5.8 |
| 01/15 | 1,443 | 1,499 | 1,440 | 1,483 | +2.42% | 71,100 | 406億2559万 | -8.34% | 37.72 | 5.76 |
| 01/14 | 1,430 | 1,448 | 1,429 | 1,448 | +1.26% | 56,700 | 396億6680万 | -11.06% | 36.83 | 5.63 |
| 01/13 | 1,449 | 1,450 | 1,426 | 1,430 | -0.49% | 65,600 | 391億7370万 | -12.75% | 36.38 | 5.56 |
| 01/09 | 1,438 | 1,457 | 1,428 | 1,437 | +0.07% | 58,200 | 393億6546万 | -12.86% | 36.55 | 5.58 |
| 01/08 | 1,458 | 1,475 | 1,432 | 1,436 | -1.71% | 100,300 | 393億3807万 | -13.39% | 36.53 | 5.58 |
| 01/07 | 1,507 | 1,510 | 1,456 | 1,461 | -2.73% | 103,900 | 400億2292万 | -12.36% | 37.17 | 5.68 |
| 01/06 | 1,545 | 1,546 | 1,500 | 1,502 | -1.89% | 80,900 | 411億4608万 | -10.38% | 38.21 | 5.84 |
| 01/05 | 1,600 | 1,603 | 1,531 | 1,531 | -3.71% | 57,300 | 419億4052万 | -9.03% | 38.95 | 5.95 |
| 2025 | ||||||||||
| 12/30 | 1,591 | 1,623 | 1,586 | 1,590 | -0.93% | 41,000 | 435億5677万 | -5.92% | 67.51 | 6.18 |
| 12/29 | 1,588 | 1,612 | 1,580 | 1,605 | -4.52% | 263,500 | 439億6769万 | -5.2% | 68.15 | 6.23 |
| 12/26 | 1,683 | 1,696 | 1,680 | 1,681 | +0.06% | 138,500 | 460億4965万 | -0.94% | 71.37 | 6.53 |
| 12/25 | 1,702 | 1,705 | 1,680 | 1,680 | -1.29% | 62,900 | 460億2225万 | -1.06% | 71.33 | 6.53 |
| 12/24 | 1,704 | 1,717 | 1,695 | 1,702 | -0.12% | 67,400 | 466億2492万 | +0.29% | 72.26 | 6.61 |
| 12/23 | 1,694 | 1,708 | 1,694 | 1,704 | +0.06% | 47,700 | 466億7971万 | +0.47% | 72.35 | 6.62 |
| 12/22 | 1,710 | 1,713 | 1,697 | 1,703 | +0.12% | 49,800 | 466億5232万 | +0.35% | 72.31 | 6.62 |
| 12/19 | 1,683 | 1,704 | 1,683 | 1,701 | +1.07% | 49,100 | 465億9753万 | -0.12% | 72.22 | 6.61 |
| 12/18 | 1,680 | 1,690 | 1,679 | 1,683 | +0.18% | 27,200 | 461億443万 | -1.23% | 71.46 | 6.54 |
| 12/17 | 1,685 | 1,686 | 1,674 | 1,680 | +0.3% | 35,200 | 460億2225万 | -1.58% | 71.33 | 6.53 |
| 12/16 | 1,697 | 1,697 | 1,675 | 1,675 | -1.3% | 47,500 | 458億8528万 | -2.05% | 71.12 | 6.51 |
| 12/15 | 1,701 | 1,716 | 1,694 | 1,697 | -0.29% | 50,000 | 464億8795万 | -0.93% | 72.05 | 6.59 |
| 12/12 | 1,748 | 1,749 | 1,700 | 1,702 | -0.76% | 53,300 | 466億2492万 | -0.7% | 72.26 | 6.61 |
| 12/11 | 1,730 | 1,742 | 1,715 | 1,715 | -0.58% | 33,400 | 469億8105万 | +0.06% | 72.82 | 6.66 |
| 12/10 | 1,747 | 1,747 | 1,718 | 1,725 | -0.46% | 42,000 | 472億5499万 | +0.7% | 73.24 | 6.7 |
| 12/09 | 1,730 | 1,735 | 1,722 | 1,733 | -0.4% | 16,000 | 474億7414万 | +1.11% | 73.58 | 6.73 |
| 12/08 | 1,750 | 1,753 | 1,731 | 1,740 | -0.57% | 34,800 | 476億6590万 | +1.64% | 73.88 | 6.76 |
| 12/05 | 1,700 | 1,760 | 1,700 | 1,750 | +2.94% | 89,600 | 479億3985万 | +2.34% | 74.3 | 6.8 |
| 12/04 | 1,700 | 1,703 | 1,679 | 1,700 | +1.07% | 45,000 | 465億7014万 | -0.35% | 72.18 | 6.6 |
| 12/03 | 1,690 | 1,692 | 1,671 | 1,682 | +0.24% | 42,000 | 460億7704万 | -1.41% | 71.42 | 6.53 |
| 12/02 | 1,656 | 1,683 | 1,656 | 1,678 | +1.15% | 36,100 | 459億6746万 | -1.76% | 71.25 | 6.52 |
| 12/01 | 1,680 | 1,680 | 1,659 | 1,659 | -0.72% | 30,800 | 454億4697万 | -2.93% | 70.44 | 6.44 |
| 11/28 | 1,682 | 1,694 | 1,671 | 1,671 | -0.95% | 29,400 | 457億7570万 | -2.34% | 70.95 | 6.49 |
| 11/27 | 1,714 | 1,714 | 1,677 | 1,687 | -1.35% | 37,300 | 462億1401万 | -1.46% | 71.63 | 6.55 |
| 11/26 | 1,662 | 1,710 | 1,662 | 1,710 | +2.95% | 48,100 | 468億4408万 | -0.18% | 72.6 | 6.64 |
| 11/25 | 1,713 | 1,716 | 1,661 | 1,661 | -3.04% | 42,400 | 455億176万 | -2.98% | 70.52 | 6.45 |
| 11/21 | 1,682 | 1,714 | 1,675 | 1,713 | +1.18% | 47,400 | 469億2626万 | -0.06% | 72.73 | 6.65 |
| 11/20 | 1,672 | 1,694 | 1,664 | 1,693 | +1.93% | 36,900 | 463億7838万 | -1.11% | 71.88 | 6.58 |
| 11/19 | 1,677 | 1,679 | 1,661 | 1,661 | -1.01% | 32,400 | 455億176万 | -2.92% | 70.52 | 6.45 |
| 11/18 | 1,714 | 1,715 | 1,676 | 1,678 | -2.72% | 49,000 | 459億6746万 | -1.93% | 71.25 | 6.52 |
| 11/17 | 1,820 | 1,841 | 1,710 | 1,725 | -7.16% | 161,100 | 472億5499万 | +0.94% | 73.24 | 6.7 |
| 11/14 | 1,818 | 1,899 | 1,814 | 1,858 | +7.4% | 169,800 | 508億9842万 | +8.91% | 78.89 | 7.22 |
| 11/13 | 1,736 | 1,750 | 1,718 | 1,730 | -0.86% | 36,800 | 473億9196万 | +1.94% | 73.45 | 6.72 |
| 11/12 | 1,755 | 1,765 | 1,743 | 1,745 | -0.46% | 34,700 | 478億287万 | +3.07% | 74.09 | 6.78 |
| 11/11 | 1,761 | 1,761 | 1,741 | 1,753 | -0.34% | 40,600 | 480億2203万 | +3.85% | 74.43 | 6.81 |
| 11/10 | 1,750 | 1,764 | 1,729 | 1,759 | +1.74% | 52,200 | 481億8639万 | +4.58% | 74.68 | 6.83 |
| 11/07 | 1,702 | 1,729 | 1,702 | 1,729 | +1.59% | 25,700 | 473億6457万 | +3.22% | 73.41 | 6.72 |
| 11/06 | 1,714 | 1,718 | 1,702 | 1,702 | +0.41% | 31,500 | 466億2492万 | +1.92% | 72.26 | 6.61 |
| 11/05 | 1,723 | 1,727 | 1,693 | 1,695 | -2.25% | 59,500 | 464億3316万 | +1.8% | 71.97 | 6.58 |
| 11/04 | 1,718 | 1,765 | 1,700 | 1,734 | +2.54% | 80,100 | 475億154万 | +4.33% | 73.62 | 6.74 |
| 10/31 | 1,701 | 1,701 | 1,679 | 1,691 | +0.54% | 30,100 | 463億2359万 | +1.99% | 71.8 | 6.57 |
| 10/30 | 1,686 | 1,701 | 1,666 | 1,682 | +1.33% | 51,600 | 460億7704万 | +1.69% | 71.42 | 6.53 |
| 10/29 | 1,687 | 1,687 | 1,653 | 1,660 | -2.35% | 46,900 | 454億7437万 | +0.61% | 70.48 | 6.45 |
| 10/28 | 1,703 | 1,705 | 1,684 | 1,700 | -0.99% | 58,500 | 465億7014万 | +3.22% | 72.18 | 6.6 |
| 10/27 | 1,730 | 1,731 | 1,710 | 1,717 | +1% | 42,600 | 470億3584万 | +4.5% | 72.9 | 6.67 |
| 10/24 | 1,725 | 1,730 | 1,700 | 1,700 | -0.87% | 34,700 | 465億7014万 | +3.79% | 72.18 | 6.6 |
| 10/23 | 1,707 | 1,729 | 1,705 | 1,715 | +0.7% | 34,400 | 469億8105万 | +5.02% | 72.82 | 6.66 |
| 10/22 | 1,700 | 1,706 | 1,693 | 1,703 | +0.18% | 31,400 | 466億5232万 | +4.67% | 72.31 | 6.62 |
| 10/21 | 1,710 | 1,728 | 1,697 | 1,700 | -0.18% | 38,000 | 465億7014万 | +4.87% | 72.18 | 6.6 |
| 10/20 | 1,715 | 1,718 | 1,699 | 1,703 | +0.35% | 23,100 | 466億5232万 | +5.45% | 72.31 | 6.62 |
| 10/17 | 1,664 | 1,708 | 1,664 | 1,697 | +1.98% | 38,800 | 464億8795万 | +5.47% | 72.05 | 6.59 |
| 10/16 | 1,680 | 1,715 | 1,650 | 1,664 | -0.95% | 48,900 | 455億8394万 | +3.74% | 70.65 | 6.46 |
| 10/15 | 1,661 | 1,710 | 1,661 | 1,680 | +1.69% | 41,300 | 460億2225万 | +5% | 71.33 | 6.53 |
| 10/14 | 1,607 | 1,661 | 1,602 | 1,652 | +1.47% | 55,900 | 452億5521万 | +3.64% | 70.14 | 6.42 |
| 10/10 | 1,627 | 1,632 | 1,618 | 1,628 | -0.91% | 32,800 | 445億9775万 | +2.52% | 69.12 | 6.32 |
| 10/09 | 1,640 | 1,645 | 1,633 | 1,643 | +0.24% | 23,500 | 450億867万 | +3.72% | 69.76 | 6.38 |
| 10/08 | 1,617 | 1,643 | 1,617 | 1,639 | +0.99% | 18,700 | 448億9909万 | +3.73% | 69.59 | 6.37 |
| 10/07 | 1,634 | 1,641 | 1,615 | 1,623 | -1.04% | 39,900 | 444億6078万 | +2.92% | 68.91 | 6.3 |
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 12月期 | 381 6,090 10/16 | 159 2,547 12/25 | 42,931,200 2,683,200 10/16 | 63億5187万 | 26億5652万 | +24.66% 1/27 | -27.77% 11/11 |
| 2014年 12月期 | 233 3,720 1/27 | 118 1,880 3/17 | 9,139,200 571,200 1/27 | 48億624万 | 24億2896万 | +36.62% 11/17 | -19% 2/14 |
| 2015年 12月期 | 269 2,150 12/1 | 140 1,123 2/10 1,118 2/9 | 1,376,000 172,000 1/26 | 58億8670万 | 30億2828万 | +22.3% 4/8 | -18.84% 8/24 |
| 2016年 12月期 | 345 2,762 12/7 | 195 1,562 2/16 | 3,624,000 453,000 6/2 | 78億2916万 | 43億2080万 | +21.37% 12/7 | -12.47% 2/15 |
| 2017年 12月期 | 718 5,740 12/15 | 281 2,249 1/26 | 913,600 114,200 1/30 | 165億4038万 | 63億7501万 | +27.94% 9/28 | -9.78% 2/6 |
| 2018年 12月期 | 618 2,470 1/29 | 409 1,636 12/28 | 254,000 63,500 12/25 | 142億5535万 | 95億9154万 | +13.05% 8/27 | -17.29% 12/26 |
| 2019年 12月期 | 959 3,835 8/13 | 388 1,553 1/4 | 750,800 187,700 8/14 | 232億3473万 | 91億492万 | +23.51% 5/27 | -11.68% 9/4 |
| 2020年 12月期 | 970 1,940 11/30 | 515 2,059 3/13 | 398,800 99,700 2/19 | 236億5015万 | 125億1501万 | +17.15% 9/28 | -23.82% 3/13 |
| 2021年 12月期 | 1,419 2,837 12/15 | 757 1,514 8/20 | 781,800 390,900 11/24 | 348億5878万 | 185億7132万 | +21.82% 11/16 | -12.81% 1/27 |
| 2022年 12月期 | 1,759 12/14 | 1,115 2,230 1/27 | 367,300 10/21 | 468億3443万 | 295億9210万 | +16.6% 3/25 | -11.99% 5/13 |
| 2023年 12月期 | 1,754 1/31 | 1,155 8/17 | 464,900 12/27 | 467億6164万 | 308億985万 | +15.08% 11/21 | -9.72% 7/12 |
| 2024年 12月期 | 2,027 11/25 | 1,272 3/6 | 326,700 3/14 | 555億1669万 | 348億3397万 | +13.42% 11/25 | -14.68% 1/6 |
| 2025年 12月期 | 1,899 11/14 | 1,311 4/7 | 263,500 12/29 | 520億2158万 | 359億776万 | +8.94% 11/14 | -13.4% 1/8 |
| 最新 | 1,403 2026/3/6 | 27,600 | 384億3742万 | -0.43% 1,409 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 99%（1.99倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
118円（2014/03/17） - 1094%（11.94倍）
1,403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。
