株価チャート
株価
3/6
- 前日 (3/5)
- 1,174
- 始値
- 1,171
- 高値
- 1,176
- 安値
- 1,154
- 終値 -0.17%
- 1,172
- 出来高 -43.38%
- 147,600
乖離率
- 株価（5日）
移動平均値 - +0.51%
1,166 - 株価（25日）
移動平均値 - -1.43%
1,189 - 出来高（5日）
移動平均値 - -40.87%
249,620
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 | 1,171 | 1,176 | 1,154 | 1,172 | -0.17% | 147,600 | 749億6348万 | -1.43% | 13.27 | 0.75 |
| 03/05 | 1,165 | 1,185 | 1,161 | 1,174 | +4.45% | 260,700 | 750億9141万 | -1.34% | 13.29 | 0.75 |
| 03/04 | 1,147 | 1,156 | 1,107 | 1,124 | -3.6% | 305,900 | 718億9331万 | -5.7% | 12.72 | 0.72 |
| 03/03 | 1,178 | 1,192 | 1,161 | 1,166 | -2.26% | 340,600 | 745億7971万 | -2.51% | 13.2 | 0.75 |
| 03/02 | 1,170 | 1,194 | 1,167 | 1,193 | +0.25% | 193,300 | 763億669万 | -0.5% | 13.5 | 0.76 |
| 02/27 | 1,177 | 1,190 | 1,149 | 1,190 | +2.41% | 489,700 | 761億1480万 | -1% | 13.47 | 0.76 |
| 02/26 | 1,179 | 1,186 | 1,153 | 1,162 | -0.68% | 477,900 | 743億2386万 | -3.49% | 13.15 | 0.74 |
| 02/25 | 1,170 | 1,178 | 1,153 | 1,170 | +0.43% | 219,100 | 748億3556万 | -3.07% | 13.24 | 0.75 |
| 02/24 | 1,149 | 1,184 | 1,149 | 1,165 | +0.52% | 297,100 | 745億1575万 | -3.8% | 13.19 | 0.75 |
| 02/20 | 1,162 | 1,162 | 1,145 | 1,159 | -0.52% | 111,900 | 741億3198万 | -4.61% | 13.12 | 0.74 |
| 02/19 | 1,166 | 1,176 | 1,153 | 1,165 | -0.51% | 307,100 | 745億1575万 | -4.27% | 13.19 | 0.75 |
| 02/18 | 1,142 | 1,187 | 1,140 | 1,171 | +4.09% | 459,100 | 748億9952万 | -4.02% | 13.26 | 0.75 |
| 02/17 | 1,132 | 1,151 | 1,115 | 1,125 | -0.27% | 481,100 | 719億5727万 | -7.94% | 12.73 | 0.72 |
| 02/16 | 1,148 | 1,151 | 1,098 | 1,128 | -4.24% | 467,600 | 721億4915万 | -7.99% | 12.77 | 0.72 |
| 02/13 | 1,259 | 1,259 | 1,166 | 1,178 | -5.68% | 1,045,900 | 753億4726万 | -4.23% | 13.33 | 0.75 |
| 02/12 | 1,299 | 1,299 | 1,246 | 1,249 | -2.95% | 714,500 | 798億8856万 | +1.46% | 14.14 | 0.8 |
| 02/10 | 1,260 | 1,288 | 1,260 | 1,287 | +2.39% | 245,400 | 823億1912万 | +4.63% | 14.57 | 0.82 |
| 02/09 | 1,266 | 1,267 | 1,250 | 1,257 | +1.21% | 109,600 | 804億26万 | +2.53% | 14.23 | 0.81 |
| 02/06 | 1,242 | 1,247 | 1,229 | 1,242 | 0% | 112,200 | 794億4083万 | +1.47% | 14.06 | 0.8 |
| 02/05 | 1,242 | 1,258 | 1,239 | 1,242 | +1.06% | 99,300 | 794億4083万 | +1.64% | 14.06 | 0.8 |
| 02/04 | 1,219 | 1,243 | 1,216 | 1,229 | +1.07% | 73,000 | 786億932万 | +0.82% | 13.91 | 0.79 |
| 02/03 | 1,194 | 1,224 | 1,188 | 1,216 | +2.96% | 136,300 | 777億7781万 | -0.08% | 13.76 | 0.78 |
| 02/02 | 1,200 | 1,213 | 1,180 | 1,181 | -1.34% | 78,000 | 755億3914万 | -2.88% | 13.37 | 0.76 |
| 01/30 | 1,186 | 1,199 | 1,182 | 1,197 | +0.93% | 80,000 | 765億6253万 | -1.56% | 13.55 | 0.77 |
| 01/29 | 1,197 | 1,197 | 1,173 | 1,186 | -1% | 122,400 | 758億5895万 | -2.39% | 13.43 | 0.76 |
| 01/28 | 1,211 | 1,212 | 1,193 | 1,198 | -1.56% | 131,100 | 766億2650万 | -1.4% | 13.56 | 0.77 |
| 01/27 | 1,212 | 1,236 | 1,210 | 1,217 | -0.16% | 103,000 | 778億4177万 | +0.33% | 13.78 | 0.78 |
| 01/26 | 1,237 | 1,242 | 1,211 | 1,219 | -3.25% | 128,700 | 779億6970万 | +0.66% | 13.8 | 0.78 |
| 01/23 | 1,257 | 1,265 | 1,255 | 1,260 | +0.32% | 66,900 | 805億9214万 | +4.22% | 14.26 | 0.81 |
| 01/22 | 1,248 | 1,263 | 1,247 | 1,256 | +0.96% | 89,100 | 803億3629万 | +4.06% | 14.22 | 0.8 |
| 01/21 | 1,233 | 1,260 | 1,226 | 1,244 | -0.16% | 125,700 | 795億6875万 | +3.41% | 14.08 | 0.8 |
| 01/20 | 1,247 | 1,255 | 1,232 | 1,246 | -0.24% | 164,800 | 796億9667万 | +3.83% | 14.1 | 0.8 |
| 01/19 | 1,262 | 1,262 | 1,242 | 1,249 | -1.19% | 132,300 | 798億8856万 | +4.34% | 14.14 | 0.8 |
| 01/16 | 1,226 | 1,265 | 1,222 | 1,264 | +2.93% | 197,500 | 808億4799万 | +5.86% | 14.31 | 0.81 |
| 01/15 | 1,233 | 1,242 | 1,228 | 1,228 | -0.81% | 79,300 | 785億4536万 | +3.19% | 13.9 | 0.79 |
| 01/14 | 1,221 | 1,240 | 1,217 | 1,238 | +1.31% | 136,200 | 791億8498万 | +4.3% | 14.01 | 0.79 |
| 01/13 | 1,248 | 1,248 | 1,221 | 1,222 | -0.24% | 110,700 | 781億6158万 | +3.21% | 13.83 | 0.78 |
| 01/09 | 1,212 | 1,226 | 1,211 | 1,225 | +1.07% | 111,800 | 783億5347万 | +3.81% | 13.87 | 0.78 |
| 01/08 | 1,209 | 1,227 | 1,206 | 1,212 | +0.08% | 144,200 | 775億2196万 | +2.97% | 13.72 | 0.78 |
| 01/07 | 1,202 | 1,231 | 1,199 | 1,211 | -0.25% | 189,400 | 774億5800万 | +3.06% | 13.71 | 0.78 |
| 01/06 | 1,200 | 1,219 | 1,199 | 1,214 | +1.08% | 188,300 | 776億4989万 | +3.5% | 13.74 | 0.78 |
| 01/05 | 1,193 | 1,205 | 1,184 | 1,201 | +0.67% | 143,800 | 768億1838万 | +2.56% | 13.59 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,193 | 1,195 | 1,188 | 1,193 | 0% | 82,900 | 763億669万 | +2.05% | 13.5 | 0.76 |
| 12/29 | 1,186 | 1,193 | 1,184 | 1,193 | +0.59% | 78,200 | 763億669万 | +2.32% | 13.5 | 0.76 |
| 12/26 | 1,179 | 1,192 | 1,173 | 1,186 | +0.94% | 142,500 | 758億5895万 | +1.8% | 13.43 | 0.76 |
| 12/25 | 1,186 | 1,186 | 1,174 | 1,175 | 0% | 54,100 | 751億5537万 | +0.95% | 13.3 | 0.75 |
| 12/24 | 1,180 | 1,187 | 1,173 | 1,175 | -0.42% | 125,800 | 751億5537万 | +1.29% | 13.3 | 0.75 |
| 12/23 | 1,181 | 1,190 | 1,176 | 1,180 | -0.08% | 92,100 | 754億7518万 | +2.08% | 13.36 | 0.76 |
| 12/22 | 1,184 | 1,189 | 1,171 | 1,181 | +0.17% | 156,400 | 755億3914万 | +2.7% | 13.37 | 0.76 |
| 12/19 | 1,165 | 1,189 | 1,160 | 1,179 | +1.2% | 196,900 | 754億1122万 | +3.15% | 13.35 | 0.75 |
| 12/18 | 1,171 | 1,171 | 1,157 | 1,165 | -0.51% | 85,000 | 745億1575万 | +2.46% | 13.19 | 0.75 |
| 12/17 | 1,174 | 1,184 | 1,159 | 1,171 | +0.17% | 175,900 | 748億9952万 | +3.63% | 13.26 | 0.75 |
| 12/16 | 1,178 | 1,180 | 1,159 | 1,169 | -1.52% | 148,600 | 747億7160万 | +4.28% | 13.23 | 0.75 |
| 12/15 | 1,178 | 1,196 | 1,171 | 1,187 | +0.76% | 91,700 | 759億2291万 | +6.84% | 13.44 | 0.76 |
| 12/12 | 1,177 | 1,180 | 1,165 | 1,178 | +1.46% | 96,700 | 753億4726万 | +7.09% | 13.33 | 0.75 |
| 12/11 | 1,175 | 1,175 | 1,146 | 1,161 | -0.85% | 189,700 | 742億5990万 | +6.51% | 13.14 | 0.74 |
| 12/10 | 1,175 | 1,187 | 1,171 | 1,171 | +0.09% | 103,300 | 748億9952万 | +8.43% | 13.26 | 0.75 |
| 12/09 | 1,170 | 1,183 | 1,163 | 1,170 | +0.26% | 97,100 | 748億3556万 | +9.35% | 13.24 | 0.75 |
| 12/08 | 1,152 | 1,170 | 1,152 | 1,167 | +1.83% | 94,300 | 746億4367万 | +10.09% | 13.21 | 0.75 |
| 12/05 | 1,150 | 1,158 | 1,138 | 1,146 | -0.95% | 111,100 | 733億47万 | +9.14% | 12.97 | 0.73 |
| 12/04 | 1,149 | 1,162 | 1,140 | 1,157 | +1.05% | 98,200 | 740億405万 | +11.14% | 13.1 | 0.74 |
| 12/03 | 1,143 | 1,155 | 1,133 | 1,145 | -0.26% | 147,000 | 732億3651万 | +10.95% | 12.96 | 0.73 |
| 12/02 | 1,150 | 1,162 | 1,144 | 1,148 | -0.52% | 139,000 | 734億2840万 | +12.11% | 12.99 | 0.74 |
| 12/01 | 1,170 | 1,184 | 1,152 | 1,154 | -1.37% | 174,400 | 738億1217万 | +13.58% | 13.06 | 0.74 |
| 11/28 | 1,157 | 1,178 | 1,152 | 1,170 | +2.27% | 216,200 | 748億3556万 | +16.07% | 13.24 | 0.75 |
| 11/27 | 1,154 | 1,159 | 1,140 | 1,144 | -0.44% | 184,600 | 731億7255万 | +14.74% | 12.95 | 0.73 |
| 11/26 | 1,142 | 1,164 | 1,135 | 1,149 | +0.7% | 269,900 | 734億9236万 | +16.3% | 13.01 | 0.74 |
| 11/25 | 1,139 | 1,165 | 1,119 | 1,141 | -0.95% | 345,000 | 729億8066万 | +16.43% | 12.92 | 0.73 |
| 11/21 | 1,156 | 1,165 | 1,128 | 1,152 | -0.35% | 247,900 | 736億8424万 | +18.64% | 13.04 | 0.74 |
| 11/20 | 1,093 | 1,175 | 1,089 | 1,156 | +6.84% | 443,500 | 739億4009万 | +20.17% | 13.09 | 0.74 |
| 11/19 | 1,072 | 1,108 | 1,060 | 1,082 | +0.09% | 391,300 | 692億690万 | +13.66% | 12.25 | 0.69 |
| 11/18 | 1,020 | 1,087 | 1,012 | 1,081 | +5.67% | 418,200 | 691億4294万 | +14.39% | 12.24 | 0.69 |
| 11/17 | 1,036 | 1,039 | 1,014 | 1,023 | +0.69% | 233,500 | 654億3314万 | +8.95% | 11.58 | 0.66 |
| 11/14 | 1,009 | 1,024 | 996 | 1,016 | +0.49% | 227,700 | 649億8541万 | +8.55% | 11.5 | 0.65 |
| 11/13 | 1,004 | 1,025 | 986 | 1,011 | +1.2% | 311,500 | 646億6560万 | +8.36% | 11.44 | 0.65 |
| 11/12 | 946 | 1,006 | 946 | 999 | +5.16% | 934,500 | 638億9805万 | +7.42% | 11.31 | 0.64 |
| 11/11 | 928 | 953 | 917 | 950 | +2.48% | 823,000 | 607億6391万 | +2.48% | 10.75 | 0.61 |
| 11/10 | 914 | 932 | 914 | 927 | +2.21% | 171,600 | 592億9279万 | +0.22% | 10.49 | 0.59 |
| 11/07 | 914 | 914 | 901 | 907 | -0.77% | 93,700 | 580億1355万 | -1.84% | 10.27 | 0.58 |
| 11/06 | 917 | 922 | 914 | 914 | -0.44% | 111,300 | 584億6128万 | -1.19% | 10.35 | 0.59 |
| 11/05 | 921 | 923 | 902 | 918 | -0.65% | 151,600 | 587億1713万 | -0.86% | 10.39 | 0.59 |
| 11/04 | 923 | 935 | 919 | 924 | +0.11% | 89,700 | 591億90万 | -0.22% | 10.46 | 0.59 |
| 10/31 | 929 | 929 | 916 | 923 | +0.22% | 118,100 | 590億3694万 | -0.43% | 10.45 | 0.59 |
| 10/30 | 910 | 933 | 910 | 921 | +1.32% | 512,300 | 589億902万 | -0.75% | 10.43 | 0.59 |
| 10/29 | 928 | 928 | 907 | 909 | -1.84% | 149,300 | 581億4147万 | -2.05% | 10.29 | 0.58 |
| 10/28 | 945 | 954 | 923 | 926 | -3.34% | 153,700 | 592億2883万 | -0.32% | 10.48 | 0.59 |
| 10/27 | 951 | 958 | 949 | 958 | +1.27% | 108,900 | 612億7561万 | +3.12% | 10.84 | 0.61 |
| 10/24 | 939 | 952 | 937 | 946 | +0.11% | 117,900 | 605億807万 | +1.94% | 10.71 | 0.61 |
| 10/23 | 918 | 945 | 916 | 945 | +3.62% | 124,800 | 604億4410万 | +1.83% | 10.7 | 0.61 |
| 10/22 | 923 | 937 | 912 | 912 | -0.65% | 433,700 | 583億3336万 | -1.62% | 10.32 | 0.58 |
| 10/21 | 931 | 931 | 917 | 918 | -1.18% | 135,300 | 587億1713万 | -1.08% | 10.39 | 0.59 |
| 10/20 | 923 | 929 | 920 | 929 | +1.2% | 87,000 | 594億2071万 | +0.11% | 10.52 | 0.59 |
| 10/17 | 927 | 929 | 915 | 918 | -1.18% | 87,500 | 587億1713万 | -1.08% | 10.39 | 0.59 |
| 10/16 | 919 | 929 | 919 | 929 | +0.76% | 87,000 | 594億2071万 | 0% | 10.52 | 0.59 |
| 10/15 | 917 | 922 | 911 | 922 | +1.43% | 71,500 | 589億7298万 | -0.75% | 10.44 | 0.59 |
| 10/14 | 918 | 936 | 900 | 909 | -2.47% | 168,600 | 581億4147万 | -2.15% | 10.29 | 0.58 |
| 10/10 | 938 | 940 | 932 | 932 | -1.38% | 148,300 | 596億1260万 | +0.22% | 10.55 | 0.6 |
| 10/09 | 938 | 945 | 934 | 945 | +0.75% | 86,200 | 604億4410万 | +1.61% | 10.7 | 0.61 |
| 10/08 | 930 | 948 | 930 | 938 | +0.97% | 147,200 | 599億9637万 | +0.97% | 10.62 | 0.6 |
| 10/07 | 927 | 932 | 922 | 929 | +0.54% | 100,300 | 594億2071万 | +0.11% | 10.52 | 0.59 |
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 | 946 7/17 | 477 1/22 | 892,000 8/9 | - | - | +13.95% 2/5 | -21.5% 8/17 |
| 2009年 3月期 | 689 4/28 | 255 3/2 | 737,000 5/14 | - | - | +16.65% 11/5 | -29.39% 10/16 |
| 2010年 3月期 | 430 3/26 | 223 11/30 | 2,318,000 3/26 | - | - | +24.53% 3/26 | -14.01% 7/13 |
| 2011年 3月期 | 474 2/15 | 263 10/29 | 1,334,000 5/14 | 375億1583万 | 208億1574万 | +16.95% 12/21 | -34.24% 3/15 |
| 2012年 3月期 | 496 3/27 | 312 6/3 5/24 | 836,500 6/20 | 392億5707万 | 246億9396万 | +18.62% 6/20 | -12.97% 8/22 |
| 2013年 3月期 | 802 3/21 | 404 5/15 | 754,100 3/11 | 634億7615万 | 319億7551万 | +16.37% 11/27 | -8.35% 4/2 |
| 2014年 3月期 | 1,266 1/22 | 651 6/7 | 952,600 2/26 | 1002億50万 | 515億2490万 | +11.79% 9/26 | -15.49% 6/7 |
| 2015年 3月期 | 1,413 3/18 | 867 5/21 | 1,084,700 2/12 | 1040億6366万 | 686億2072万 | +16.3% 2/17 | -8.26% 10/16 |
| 2016年 3月期 | 1,500 6/5 | 783 2/12 | 930,300 8/26 | 1104億7098万 | 576億6585万 | +13.84% 11/11 | -24.74% 2/12 |
| 2017年 3月期 | 1,151 1/4 | 696 8/18 | 1,739,300 8/12 | 847億6806万 | 512億5853万 | +11.14% 11/10 | -18.72% 6/24 |
| 2018年 3月期 | 1,586 2/1 | 889 4/17 | 1,361,200 5/15 | 1168億465万 | 654億7246万 | +10.59% 1/12 | -13.16% 2/14 |
| 2019年 3月期 | 1,441 5/23 | 635 12/25 | 1,356,200 12/21 | 1061億2578万 | 467億6604万 | +9.71% 5/17 | -20.7% 12/25 |
| 2020年 3月期 | 1,053 12/9 | 584 3/17 | 727,700 7/9 | 731億2918万 | 405億5787万 | +17.14% 7/5 | -23.23% 3/16 |
| 2021年 3月期 | 1,040 2/8 1/15 | 656 4/3 | 326,500 9/25 | 722億2635万 | 455億5816万 | +12.21% 11/11 | -9.21% 2/26 |
| 2022年 3月期 | 1,192 9/17 | 842 6/21 | 434,800 11/10 | 827億8251万 | 584億7557万 | +10.99% 7/2 | -11.91% 10/5 |
| 2023年 3月期 | 1,051 4/5 | 760 1/16 | 689,400 10/28 | 729億9029万 | 527億8079万 | +5.87% 3/9 | -6.85% 11/10 |
| 2024年 3月期 | 1,039 9/20 | 802 4/6 | 1,055,800 3/15 | 721億5690万 | 556億9763万 | +8.09% 3/18 | -8% 12/5 |
| 2025年 3月期 | 966 5/16 | 676 8/5 | 1,768,200 11/25 | 670億8717万 | 454億3032万 | +6.3% 4/21 | -21.29% 8/5 |
| 最新 | 1,172 2026/3/6 | 147,600 | 749億6348万 | -1.43% 1,189 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/27 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/27
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 24%（1.24倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 92%（1.92倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
218円（2002/11/19） - 438%（5.38倍）
1,172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。
