株価チャート
株価
3/6
- 前日 (3/5)
- 6,925
- 始値
- 7,095
- 高値
- 7,098
- 安値
- 6,959
- 終値 +1.11%
- 7,002
- 出来高 -32.36%
- 5,538,900
乖離率
- 株価（5日）
移動平均値 - +2.49%
6,832 - 株価（25日）
移動平均値 - +0.78%
6,948 - 出来高（5日）
移動平均値 - -24.82%
7,367,680
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 | 7,095 | 7,098 | 6,959 | 7,002 | +1.11% | 5,538,900 | 10兆9505億 | +0.78% | 20.46 | 6.31 |
| 03/05 | 7,060 | 7,122 | 6,901 | 6,925 | +2.44% | 8,188,400 | 10兆8300億 | -1.17% | 20.24 | 6.24 |
| 03/04 | 6,831 | 6,893 | 6,682 | 6,760 | -0.35% | 8,212,100 | 10兆5720億 | -4.38% | 19.75 | 6.09 |
| 03/03 | 6,809 | 6,876 | 6,694 | 6,784 | +1.44% | 9,344,200 | 10兆6095億 | -4.91% | 19.82 | 6.11 |
| 03/02 | 6,774 | 6,856 | 6,638 | 6,688 | -2.59% | 5,554,800 | 10兆4594億 | -7.19% | 19.54 | 6.03 |
| 02/27 | 6,888 | 6,966 | 6,695 | 6,866 | +1.72% | 10,472,600 | 10兆7378億 | -5.67% | 20.06 | 6.19 |
| 02/26 | 6,550 | 6,870 | 6,510 | 6,750 | +7.31% | 11,504,200 | 10兆5564億 | -8.06% | 19.72 | 6.08 |
| 02/25 | 6,188 | 6,343 | 6,170 | 6,290 | +2.06% | 10,681,900 | 9兆8370億 | -15.26% | 18.38 | 5.67 |
| 02/24 | 6,180 | 6,370 | 6,085 | 6,163 | -1.93% | 8,607,400 | 9兆6383億 | -18.33% | 18.01 | 5.55 |
| 02/20 | 6,416 | 6,425 | 6,255 | 6,284 | -0.84% | 6,210,800 | 9兆8276億 | -18.04% | 18.36 | 5.66 |
| 02/19 | 6,427 | 6,456 | 6,223 | 6,337 | +0.16% | 7,780,400 | 9兆9105億 | -18.61% | 18.52 | 5.71 |
| 02/18 | 6,085 | 6,327 | 6,081 | 6,327 | +3.48% | 6,597,800 | 9兆8948億 | -19.87% | 18.49 | 5.7 |
| 02/17 | 6,165 | 6,187 | 6,040 | 6,114 | -3.94% | 6,923,700 | 9兆5617億 | -23.67% | 17.87 | 5.51 |
| 02/16 | 6,256 | 6,375 | 6,156 | 6,365 | +3.4% | 11,063,800 | 9兆9543億 | -21.8% | 18.6 | 5.74 |
| 02/13 | 6,305 | 6,404 | 6,120 | 6,156 | -9.54% | 20,343,000 | 9兆6274億 | -25.42% | 17.99 | 5.55 |
| 02/12 | 7,060 | 7,230 | 6,805 | 6,805 | -7.54% | 13,324,800 | 10兆6424億 | -18.79% | 19.89 | 6.13 |
| 02/10 | 7,571 | 7,574 | 7,279 | 7,360 | +2.89% | 10,987,700 | 11兆5103億 | -13.08% | 21.51 | 6.63 |
| 02/09 | 7,087 | 7,218 | 7,032 | 7,153 | +1.29% | 8,874,300 | 11兆1866億 | -16.18% | 20.9 | 6.45 |
| 02/06 | 7,000 | 7,062 | 6,794 | 7,062 | -1.23% | 11,113,400 | 11兆443億 | -17.9% | 20.64 | 6.36 |
| 02/05 | 7,450 | 7,467 | 7,100 | 7,150 | -4.68% | 9,516,500 | 11兆1819億 | -17.63% | 20.89 | 6.44 |
| 02/04 | 8,051 | 8,070 | 7,501 | 7,501 | -10.1% | 12,449,400 | 11兆7309億 | -14.35% | 21.92 | 6.76 |
| 02/03 | 8,270 | 8,419 | 8,216 | 8,344 | +1.04% | 6,265,400 | 13兆492億 | -5.42% | 24.38 | 7.52 |
| 02/02 | 8,200 | 8,370 | 8,108 | 8,258 | +1.95% | 4,345,700 | 12兆9147億 | -6.71% | 24.13 | 7.44 |
| 01/30 | 8,162 | 8,178 | 8,055 | 8,100 | -0.76% | 6,058,500 | 12兆6676億 | -8.85% | 23.67 | 7.3 |
| 01/29 | 8,200 | 8,239 | 8,150 | 8,162 | -3.51% | 5,181,800 | 12兆7646億 | -8.5% | 23.85 | 7.36 |
| 01/28 | 8,510 | 8,576 | 8,426 | 8,459 | -0.6% | 4,051,700 | 13兆2291億 | -5.46% | 24.72 | 7.62 |
| 01/27 | 8,440 | 8,581 | 8,310 | 8,510 | +1.7% | 4,094,600 | 13兆3088億 | -5.05% | 24.87 | 7.67 |
| 01/26 | 8,492 | 8,500 | 8,276 | 8,368 | -2.56% | 4,943,400 | 13兆868億 | -6.69% | 24.45 | 7.54 |
| 01/23 | 8,564 | 8,614 | 8,425 | 8,588 | +1.05% | 3,900,600 | 13兆4308億 | -4.29% | 25.1 | 7.74 |
| 01/22 | 8,591 | 8,706 | 8,499 | 8,499 | +0.54% | 4,383,800 | 13兆2916億 | -5.29% | 24.84 | 7.66 |
| 01/21 | 8,674 | 8,760 | 8,438 | 8,453 | -3.65% | 4,563,700 | 13兆2197億 | -5.73% | 24.7 | 7.62 |
| 01/20 | 8,913 | 9,077 | 8,745 | 8,773 | -6.3% | 6,000,800 | 13兆7202億 | -2.02% | 25.64 | 7.91 |
| 01/19 | 9,269 | 9,377 | 9,191 | 9,363 | +1.87% | 4,037,900 | 14兆6429億 | +4.88% | 27.36 | 8.44 |
| 01/16 | 9,102 | 9,288 | 9,099 | 9,191 | -0.53% | 3,041,000 | 14兆3739億 | +3.56% | 26.86 | 8.28 |
| 01/15 | 9,097 | 9,299 | 8,997 | 9,240 | +1.57% | 3,387,500 | 14兆4505億 | +4.62% | 27 | 8.33 |
| 01/14 | 9,174 | 9,224 | 9,036 | 9,097 | -0.84% | 3,644,200 | 14兆2269億 | +3.47% | 26.58 | 8.2 |
| 01/13 | 9,524 | 9,563 | 9,121 | 9,174 | -1.69% | 4,836,100 | 14兆3473億 | +4.67% | 26.81 | 8.27 |
| 01/09 | 9,255 | 9,373 | 9,077 | 9,332 | +0.83% | 4,610,900 | 14兆5944億 | +6.94% | 27.27 | 8.41 |
| 01/08 | 9,234 | 9,308 | 9,202 | 9,255 | -0.59% | 3,551,300 | 14兆4740億 | +6.81% | 27.04 | 8.34 |
| 01/07 | 9,009 | 9,381 | 8,982 | 9,310 | +3.44% | 4,461,600 | 14兆5600億 | +8.08% | 27.2 | 8.39 |
| 01/06 | 9,300 | 9,381 | 9,000 | 9,000 | -0.22% | 4,456,500 | 14兆752億 | +5.12% | 26.3 | 8.11 |
| 01/05 | 9,108 | 9,160 | 9,020 | 9,020 | +1.96% | 4,466,100 | 14兆1064億 | +5.83% | 26.36 | 8.13 |
| 2025 | ||||||||||
| 12/30 | 9,035 | 9,050 | 8,847 | 8,847 | -1.74% | 2,751,100 | 13兆8359億 | +4.28% | 25.85 | 8.06 |
| 12/29 | 9,041 | 9,086 | 8,959 | 9,004 | -1.05% | 2,369,600 | 14兆814億 | +6.68% | 26.31 | 8.2 |
| 12/26 | 9,019 | 9,149 | 9,015 | 9,100 | -0.11% | 1,690,300 | 14兆2316億 | +8.49% | 26.59 | 8.29 |
| 12/25 | 9,094 | 9,137 | 8,963 | 9,110 | +0.18% | 1,829,400 | 14兆2472億 | +9.38% | 26.62 | 8.3 |
| 12/24 | 9,200 | 9,237 | 9,070 | 9,094 | -0.12% | 2,860,600 | 14兆2222億 | +9.98% | 26.57 | 8.28 |
| 12/23 | 9,200 | 9,205 | 9,021 | 9,105 | +1.74% | 3,812,900 | 14兆2394億 | +10.86% | 26.61 | 8.29 |
| 12/22 | 8,950 | 9,035 | 8,839 | 8,949 | +1.13% | 3,393,900 | 13兆9954億 | +9.56% | 26.15 | 8.15 |
| 12/19 | 8,970 | 9,090 | 8,844 | 8,849 | 0% | 7,165,300 | 13兆8390億 | +8.79% | 25.86 | 8.06 |
| 12/18 | 8,652 | 8,914 | 8,432 | 8,849 | +2.51% | 6,298,600 | 13兆8390億 | +9.13% | 25.86 | 8.06 |
| 12/17 | 8,544 | 8,643 | 8,409 | 8,632 | +1.73% | 3,565,700 | 13兆4996億 | +6.81% | 25.22 | 7.86 |
| 12/16 | 8,698 | 8,732 | 8,457 | 8,485 | -1.57% | 4,684,300 | 13兆2697億 | +5.17% | 24.79 | 7.73 |
| 12/15 | 8,301 | 8,638 | 8,281 | 8,620 | +3.71% | 4,724,900 | 13兆4809億 | +7.04% | 25.19 | 7.85 |
| 12/12 | 8,200 | 8,360 | 8,127 | 8,312 | +2.23% | 5,127,700 | 12兆9992億 | +3.29% | 24.29 | 7.57 |
| 12/11 | 8,247 | 8,280 | 8,086 | 8,131 | +0.42% | 4,174,200 | 12兆7161億 | +1.55% | 23.76 | 7.41 |
| 12/10 | 8,080 | 8,146 | 7,985 | 8,097 | +0.21% | 3,725,700 | 12兆6629億 | +1.58% | 23.66 | 7.38 |
| 12/09 | 8,167 | 8,193 | 8,074 | 8,080 | -0.2% | 2,779,500 | 12兆6364億 | +1.75% | 23.61 | 7.36 |
| 12/08 | 8,158 | 8,264 | 8,073 | 8,096 | -1.85% | 3,827,200 | 12兆6614億 | +2.14% | 23.66 | 7.38 |
| 12/05 | 8,272 | 8,364 | 8,138 | 8,249 | -2.05% | 4,715,000 | 12兆9007億 | +4.34% | 24.1 | 7.51 |
| 12/04 | 8,053 | 8,531 | 8,050 | 8,422 | +2.67% | 6,333,400 | 13兆1712億 | +6.88% | 24.61 | 7.67 |
| 12/03 | 7,892 | 8,215 | 7,843 | 8,203 | +5.02% | 5,384,200 | 12兆8287億 | +4.47% | 23.97 | 7.47 |
| 12/02 | 7,955 | 8,004 | 7,781 | 7,811 | -2.08% | 4,126,900 | 12兆2157億 | -0.37% | 22.82 | 7.12 |
| 12/01 | 7,910 | 8,072 | 7,878 | 7,977 | -0.36% | 3,158,600 | 12兆4753億 | +1.7% | 23.31 | 7.27 |
| 11/28 | 8,050 | 8,108 | 7,951 | 8,006 | -0.29% | 3,320,600 | 12兆5206億 | +2.2% | 23.39 | 7.29 |
| 11/27 | 8,036 | 8,050 | 7,977 | 8,029 | -0.09% | 3,605,500 | 12兆5566億 | +2.55% | 23.46 | 7.31 |
| 11/26 | 7,886 | 8,090 | 7,813 | 8,036 | +3.74% | 5,705,500 | 12兆5675億 | +2.71% | 23.48 | 7.32 |
| 11/25 | 7,901 | 7,976 | 7,746 | 7,746 | +0.49% | 5,506,500 | 12兆1140億 | -0.88% | 22.63 | 7.06 |
| 11/21 | 7,600 | 7,853 | 7,600 | 7,708 | +0.9% | 16,616,000 | 12兆546億 | -1.2% | 22.52 | 7.02 |
| 11/20 | 7,650 | 7,759 | 7,633 | 7,639 | +0.51% | 5,059,900 | 11兆9467億 | -2.05% | 22.32 | 6.96 |
| 11/19 | 7,667 | 7,825 | 7,592 | 7,600 | -1.23% | 5,474,200 | 11兆8857億 | -2.6% | 22.21 | 6.92 |
| 11/18 | 7,856 | 7,948 | 7,695 | 7,695 | -3.6% | 3,815,500 | 12兆343億 | -1.59% | 22.49 | 7.01 |
| 11/17 | 7,942 | 8,138 | 7,942 | 7,982 | -1.49% | 3,730,200 | 12兆4831億 | +1.86% | 23.32 | 7.27 |
| 11/14 | 8,102 | 8,200 | 8,014 | 8,103 | -1.41% | 4,219,800 | 12兆6723億 | +3.32% | 23.68 | 7.38 |
| 11/13 | 8,015 | 8,299 | 8,014 | 8,219 | +0.66% | 4,116,600 | 12兆8537億 | +4.85% | 24.02 | 7.49 |
| 11/12 | 8,350 | 8,372 | 8,107 | 8,165 | -1.41% | 4,137,700 | 12兆7693億 | +4.33% | 23.86 | 7.44 |
| 11/11 | 8,458 | 8,460 | 8,212 | 8,282 | +2.16% | 5,400,500 | 12兆9523億 | +5.94% | 24.2 | 7.54 |
| 11/10 | 8,350 | 8,400 | 8,046 | 8,107 | -4.48% | 6,896,600 | 12兆6786億 | +3.91% | 23.69 | 7.39 |
| 11/07 | 8,499 | 8,581 | 8,196 | 8,487 | +16.09% | 17,027,100 | 13兆2729億 | +9.07% | 24.8 | 7.73 |
| 11/06 | 7,258 | 7,355 | 7,208 | 7,311 | +1.25% | 6,434,200 | 11兆4337億 | -5.71% | 21.36 | 6.66 |
| 11/05 | 7,305 | 7,348 | 7,143 | 7,221 | -1.67% | 7,402,000 | 11兆2930億 | -7.19% | 21.1 | 6.58 |
| 11/04 | 7,429 | 7,524 | 7,344 | 7,344 | -4.72% | 6,497,700 | 11兆4853億 | -5.95% | 21.46 | 6.69 |
| 10/31 | 7,708 | 7,814 | 7,658 | 7,708 | +1.27% | 3,769,600 | 12兆546億 | -1.75% | 22.52 | 7.02 |
| 10/30 | 7,557 | 7,653 | 7,487 | 7,611 | +0.41% | 4,182,300 | 11兆9029億 | -3.14% | 22.24 | 6.93 |
| 10/29 | 7,637 | 7,664 | 7,489 | 7,580 | -1.8% | 4,325,200 | 11兆8544億 | -3.61% | 22.15 | 6.91 |
| 10/28 | 7,860 | 7,899 | 7,644 | 7,719 | -2.35% | 4,147,900 | 12兆718億 | -2.04% | 22.56 | 7.03 |
| 10/27 | 7,941 | 8,034 | 7,872 | 7,905 | -0.32% | 4,614,500 | 12兆3627億 | +0.22% | 23.1 | 7.2 |
| 10/24 | 7,879 | 7,982 | 7,840 | 7,930 | +2.6% | 3,654,000 | 12兆4018億 | +0.38% | 23.17 | 7.22 |
| 10/23 | 7,756 | 7,789 | 7,680 | 7,729 | -1.8% | 3,133,400 | 12兆874億 | -2.35% | 22.59 | 7.04 |
| 10/22 | 7,839 | 7,954 | 7,803 | 7,871 | -0.49% | 3,435,200 | 12兆3095億 | -0.93% | 23 | 7.17 |
| 10/21 | 7,875 | 7,967 | 7,800 | 7,910 | +1.4% | 3,652,800 | 12兆3705億 | -0.74% | 23.11 | 7.21 |
| 10/20 | 7,610 | 7,843 | 7,607 | 7,801 | +5.19% | 4,617,700 | 12兆2000億 | -2.33% | 22.8 | 7.11 |
| 10/17 | 7,700 | 7,711 | 7,416 | 7,416 | -3.01% | 6,067,800 | 11兆5979億 | -7.4% | 21.67 | 6.76 |
| 10/16 | 7,728 | 7,797 | 7,646 | 7,646 | -1.18% | 3,793,700 | 11兆9576億 | -5.02% | 22.34 | 6.97 |
| 10/15 | 7,996 | 7,996 | 7,737 | 7,737 | -3.24% | 3,974,800 | 12兆999億 | -4.27% | 22.61 | 7.05 |
| 10/14 | 7,934 | 7,996 | 7,832 | 7,996 | -1.55% | 5,014,000 | 12兆5050億 | -1.42% | 23.37 | 7.28 |
| 10/10 | 8,145 | 8,200 | 7,992 | 8,122 | -0.28% | 4,675,200 | 12兆7020億 | -0.15% | 23.73 | 7.4 |
| 10/09 | 8,100 | 8,145 | 8,036 | 8,145 | +1.63% | 4,326,800 | 12兆7380億 | -0.07% | 23.8 | 7.42 |
| 10/08 | 7,948 | 8,035 | 7,931 | 8,014 | +1.53% | 3,814,700 | 12兆5331億 | -1.89% | 23.42 | 7.3 |
| 10/07 | 7,959 | 7,959 | 7,817 | 7,893 | -0.85% | 3,302,200 | 12兆3439億 | -3.63% | 23.06 | 7.19 |
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 | |
| 2015年 3月期 | 1,338 4,015 11/12 | 1,050 3,150 10/16 | 165,645,300 55,215,100 10/16 | 2兆3047億 | 1兆8081億 | +9.14% 4/22 | -9.47% 12/15 |
| 2016年 3月期 | 1,438 4,315 4/23 | 1,063 3,190 2/12 | 34,284,000 11,428,000 10/29 | 2兆4393億 | 1兆8033億 | +7.99% 2/2 | -9.81% 2/12 |
| 2017年 3月期 | 1,973 5,920 3/30 | 1,075 3,225 4/11 | 62,301,300 20,767,100 9/21 | 3兆3466億 | 1兆8231億 | +8.69% 3/13 | -5.19% 9/14 |
| 2018年 3月期 | 2,878 12/27 | 1,833 5,500 4/17 5,500 4/12 他2件 | 73,827,600 9/29 | 4兆8814億 | 3兆1092億 | +12.05% 10/12 | -11.15% 2/14 |
| 2019年 3月期 | 3,845 10/1 | 2,523 4/13 | 19,936,200 8/30 | 6兆5216億 | 4兆2793億 | +10.9% 5/23 | -22.1% 10/29 |
| 2020年 3月期 | 4,615 2/18 | 2,443 3/19 | 38,159,900 9/18 | 7兆8276億 | 4兆1436億 | +15.08% 4/30 | -33.02% 3/19 |
| 2021年 3月期 | 5,568 2/25 | 2,241 4/6 | 18,498,900 12/3 | 9兆4431億 | 3兆8010億 | +20% 5/28 | -9.19% 7/31 |
| 2022年 3月期 | 8,180 11/15 | 4,435 3/9 | 14,395,000 10/28 | 13兆8729億 | 7兆5215億 | +12.82% 3/24 | -20.33% 1/27 |
| 2023年 3月期 | 5,676 4/5 | 3,284 3/16 | 26,688,700 5/31 | 9兆6262億 | 5兆5695億 | +15.47% 7/22 | -17.39% 6/17 |
| 2024年 3月期 | 6,767 3/21 | 3,583 4/7 | 13,468,700 12/14 | 11兆4765億 | 6兆766億 | +15.96% 11/27 | -9.04% 9/28 |
| 2025年 3月期 | 11,895 12/12 | 6,011 4/19 | 13,199,200 5/31 | 19兆6248億 | 9兆9171億 | +14.55% 5/20 | -20.8% 4/7 |
| 最新 | 7,002 2026/3/6 | 5,538,900 | 10兆9505億 | +0.78% 6,948 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 87%（1.87倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/03/06 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
1,050円（2014/10/16） - 567%（6.67倍）
7,002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。
