株価チャート
株価
3/6
- 前日 (3/5)
- 1,155
- 始値
- 1,125
- 高値
- 1,160
- 安値
- 1,125
- 終値 +0.43%
- 1,160
- 出来高 -48.28%
- 3,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,160 - 株価（25日）
移動平均値 - +2.38%
1,133 - 出来高（5日）
移動平均値 - -71.04%
10,360
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 | 1,125 | 1,160 | 1,125 | 1,160 | +0.43% | 3,000 | 34億7187万 | +2.38% | 6.27 | 0.4 |
| 03/05 | 1,135 | 1,160 | 1,135 | 1,155 | +4.52% | 5,800 | 34億5691万 | +2.3% | 6.24 | 0.4 |
| 03/04 | 1,146 | 1,149 | 1,095 | 1,105 | -5.96% | 24,200 | 33億726万 | -1.6% | 5.97 | 0.38 |
| 03/03 | 1,207 | 1,224 | 1,175 | 1,175 | -2.65% | 9,300 | 35億1677万 | +4.91% | 6.35 | 0.41 |
| 03/02 | 1,207 | 1,222 | 1,202 | 1,207 | -0.25% | 9,500 | 36億1254万 | +8.35% | 6.52 | 0.42 |
| 02/27 | 1,184 | 1,210 | 1,183 | 1,210 | +1.6% | 5,300 | 36億2152万 | +9.3% | 6.54 | 0.42 |
| 02/26 | 1,207 | 1,209 | 1,191 | 1,191 | -0.33% | 3,200 | 35億6466万 | +8.27% | 6.43 | 0.41 |
| 02/25 | 1,220 | 1,220 | 1,178 | 1,195 | -0.67% | 7,700 | 35億7663万 | +9.23% | 6.46 | 0.41 |
| 02/24 | 1,177 | 1,220 | 1,177 | 1,203 | +1.52% | 8,600 | 36億57万 | +10.67% | 6.5 | 0.42 |
| 02/20 | 1,194 | 1,213 | 1,159 | 1,185 | -0.59% | 13,300 | 35億4670万 | +9.62% | 6.4 | 0.41 |
| 02/19 | 1,233 | 1,233 | 1,177 | 1,192 | -2.85% | 16,900 | 35億6765万 | +10.99% | 6.44 | 0.41 |
| 02/18 | 1,230 | 1,244 | 1,175 | 1,227 | +1.49% | 28,600 | 36億7240万 | +14.89% | 6.63 | 0.42 |
| 02/17 | 1,158 | 1,220 | 1,148 | 1,209 | +6.71% | 33,500 | 36億1853万 | +14.06% | 6.53 | 0.42 |
| 02/16 | 1,131 | 1,185 | 1,131 | 1,133 | +2.53% | 23,700 | 33億9106万 | +7.5% | 6.12 | 0.39 |
| 02/13 | 1,174 | 1,191 | 1,101 | 1,105 | -6.44% | 24,700 | 33億726万 | +5.34% | 5.97 | 0.38 |
| 02/12 | 1,114 | 1,225 | 1,091 | 1,181 | +7.95% | 60,900 | 35億3473万 | +13.01% | 6.38 | 0.41 |
| 02/10 | 1,109 | 1,115 | 1,090 | 1,094 | -0.36% | 13,900 | 32億7434万 | +5.39% | 5.91 | 0.38 |
| 02/09 | 1,105 | 1,112 | 1,051 | 1,098 | +5.07% | 49,900 | 32億8631万 | +6.29% | 5.93 | 0.38 |
| 02/06 | 1,045 | 1,049 | 1,044 | 1,045 | +0.19% | 2,800 | 31億2768万 | +1.65% | 5.65 | 0.36 |
| 02/05 | 1,047 | 1,054 | 1,037 | 1,043 | -0.38% | 14,300 | 31億2169万 | +1.76% | 5.64 | 0.36 |
| 02/04 | 1,043 | 1,050 | 1,043 | 1,047 | +0.87% | 2,300 | 31億3366万 | +2.45% | 5.66 | 0.36 |
| 02/03 | 1,038 | 1,045 | 1,032 | 1,038 | 0% | 5,600 | 31億673万 | +1.86% | 5.61 | 0.36 |
| 02/02 | 1,045 | 1,045 | 1,029 | 1,038 | -0.67% | 8,800 | 31億673万 | +2.27% | 5.61 | 0.36 |
| 01/30 | 1,070 | 1,070 | 1,039 | 1,045 | +0.48% | 4,500 | 31億2768万 | +3.36% | 5.65 | 0.36 |
| 01/29 | 1,045 | 1,062 | 1,034 | 1,040 | -1.14% | 5,600 | 31億1271万 | +3.38% | 5.62 | 0.36 |
| 01/28 | 1,020 | 1,115 | 1,015 | 1,052 | +2.83% | 63,800 | 31億4863万 | +5.09% | 5.68 | 0.36 |
| 01/27 | 1,017 | 1,023 | 1,013 | 1,023 | +0.2% | 1,700 | 30億6183万 | +2.71% | 5.53 | 0.35 |
| 01/26 | 1,027 | 1,035 | 1,013 | 1,021 | -1.54% | 8,000 | 30億5585万 | +2.92% | 5.52 | 0.35 |
| 01/23 | 1,033 | 1,037 | 1,030 | 1,037 | +0.39% | 5,700 | 31億373万 | +4.96% | 5.6 | 0.36 |
| 01/22 | 1,031 | 1,038 | 1,031 | 1,033 | +0.19% | 2,700 | 30億9176万 | +4.98% | 5.58 | 0.36 |
| 01/21 | 1,040 | 1,040 | 1,031 | 1,031 | -0.87% | 3,900 | 30億8578万 | +5.2% | 5.57 | 0.36 |
| 01/20 | 1,030 | 1,040 | 1,030 | 1,040 | +1.27% | 3,400 | 31億1271万 | +6.56% | 5.62 | 0.36 |
| 01/19 | 1,030 | 1,030 | 1,024 | 1,027 | -0.19% | 4,400 | 30億7380万 | +5.77% | 5.55 | 0.35 |
| 01/16 | 1,029 | 1,029 | 1,023 | 1,029 | +0.78% | 5,600 | 30億7979万 | +6.52% | 5.56 | 0.36 |
| 01/15 | 1,030 | 1,030 | 1,020 | 1,021 | -1.64% | 9,700 | 30億5585万 | +6.13% | 5.52 | 0.35 |
| 01/14 | 1,041 | 1,041 | 1,013 | 1,038 | -0.29% | 6,100 | 31億673万 | +8.35% | 5.61 | 0.36 |
| 01/13 | 1,051 | 1,051 | 1,039 | 1,041 | +0.19% | 3,800 | 31億1571万 | +9.23% | 5.62 | 0.36 |
| 01/09 | 1,028 | 1,039 | 1,022 | 1,039 | +2.06% | 7,300 | 31億972万 | +9.71% | 5.61 | 0.36 |
| 01/08 | 1,008 | 1,018 | 1,005 | 1,018 | +1.09% | 16,100 | 30億4687万 | +8.07% | 5.5 | 0.35 |
| 01/07 | 1,000 | 1,007 | 998 | 1,007 | +0.7% | 4,700 | 30億1394万 | +7.36% | 5.44 | 0.35 |
| 01/06 | 980 | 1,000 | 980 | 1,000 | +2.25% | 7,300 | 29億9299万 | +7.07% | 5.4 | 0.35 |
| 01/05 | 978 | 978 | 966 | 978 | +1.56% | 3,800 | 29億2715万 | +5.16% | 5.28 | 0.34 |
| 2025 | ||||||||||
| 12/30 | 988 | 988 | 963 | 963 | -2.53% | 3,900 | 28億8225万 | +3.88% | 5.2 | 0.33 |
| 12/29 | 963 | 988 | 963 | 988 | +2.6% | 4,900 | 29億5708万 | +6.93% | 5.34 | 0.34 |
| 12/26 | 956 | 963 | 951 | 963 | +0.73% | 3,000 | 28億8225万 | +4.67% | 5.2 | 0.33 |
| 12/25 | 950 | 957 | 949 | 956 | +1.59% | 8,600 | 28億6130万 | +4.25% | 5.17 | 0.33 |
| 12/24 | 945 | 945 | 939 | 941 | +0.43% | 4,500 | 28億1641万 | +2.84% | 5.08 | 0.33 |
| 12/23 | 930 | 937 | 926 | 937 | +1.19% | 3,300 | 28億444万 | +2.74% | 5.06 | 0.32 |
| 12/22 | 925 | 928 | 925 | 926 | +0.43% | 6,600 | 27億7151万 | +1.76% | 5 | 0.32 |
| 12/19 | 925 | 925 | 919 | 922 | -0.11% | 5,000 | 27億5954万 | +1.43% | 4.98 | 0.32 |
| 12/18 | 925 | 925 | 922 | 923 | +0.11% | 2,500 | 27億6253万 | +1.65% | 4.99 | 0.32 |
| 12/17 | 931 | 931 | 918 | 922 | -1.07% | 6,900 | 27億5954万 | +1.65% | 4.98 | 0.32 |
| 12/16 | 935 | 935 | 932 | 932 | +0.11% | 2,100 | 27億8947万 | +2.98% | 5.04 | 0.32 |
| 12/15 | 937 | 937 | 929 | 931 | +0.43% | 5,200 | 27億8648万 | +2.99% | 5.03 | 0.32 |
| 12/12 | 924 | 930 | 924 | 927 | +0.43% | 2,600 | 27億7451万 | +2.77% | 5.01 | 0.32 |
| 12/11 | 924 | 928 | 921 | 923 | +0.33% | 3,700 | 27億6253万 | +1.54% | 4.99 | 0.32 |
| 12/10 | 916 | 920 | 916 | 920 | +0.55% | 3,800 | 27億5355万 | +0.55% | 4.97 | 0.32 |
| 12/09 | 916 | 917 | 910 | 915 | +0.22% | 2,200 | 27億3859万 | -0.54% | 4.94 | 0.32 |
| 12/08 | 916 | 918 | 900 | 913 | -0.33% | 6,700 | 27億3260万 | -1.4% | 4.93 | 0.32 |
| 12/05 | 917 | 931 | 915 | 916 | +0.22% | 19,600 | 27億4158万 | -1.82% | 4.95 | 0.32 |
| 12/04 | 910 | 914 | 902 | 914 | +0.66% | 3,900 | 27億3560万 | -2.66% | 4.94 | 0.32 |
| 12/03 | 909 | 909 | 906 | 908 | +0.33% | 1,200 | 27億1764万 | -3.92% | 4.91 | 0.31 |
| 12/02 | 912 | 912 | 901 | 905 | -0.77% | 2,900 | 27億866万 | -4.94% | 4.89 | 0.31 |
| 12/01 | 908 | 914 | 908 | 912 | +0.55% | 3,300 | 27億2961万 | -4.9% | 4.93 | 0.32 |
| 11/28 | 914 | 914 | 904 | 907 | +0.55% | 5,400 | 27億1465万 | -6.01% | 4.9 | 0.31 |
| 11/27 | 908 | 910 | 902 | 902 | 0% | 1,300 | 26億9968万 | -7.2% | 4.87 | 0.31 |
| 11/26 | 905 | 905 | 901 | 902 | -0.33% | 3,400 | 26億9968万 | -7.77% | 4.87 | 0.31 |
| 11/25 | 889 | 910 | 889 | 905 | +1.91% | 10,100 | 27億866万 | -8.03% | 4.89 | 0.31 |
| 11/21 | 880 | 888 | 873 | 888 | 0% | 5,300 | 26億5778万 | -10.3% | 4.8 | 0.31 |
| 11/20 | 885 | 888 | 883 | 888 | +0.45% | 7,300 | 26億5778万 | -10.84% | 4.8 | 0.31 |
| 11/19 | 887 | 887 | 880 | 884 | 0% | 2,800 | 26億4581万 | -11.86% | 4.78 | 0.31 |
| 11/18 | 891 | 891 | 876 | 884 | -0.79% | 12,000 | 26億4581万 | -12.39% | 4.78 | 0.31 |
| 11/17 | 900 | 900 | 887 | 891 | -1% | 7,600 | 26億6676万 | -12.22% | 4.81 | 0.31 |
| 11/14 | 895 | 907 | 894 | 900 | +0.67% | 12,900 | 26億9369万 | -11.94% | 4.86 | 0.31 |
| 11/13 | 895 | 897 | 892 | 894 | +0.22% | 7,100 | 26億7574万 | -13.04% | 4.83 | 0.31 |
| 11/12 | 881 | 894 | 881 | 892 | +1.48% | 20,400 | 26億6975万 | -13.73% | 4.82 | 0.31 |
| 11/11 | 901 | 902 | 857 | 879 | -2.22% | 52,200 | 26億3084万 | -15.56% | 4.75 | 0.3 |
| 11/10 | 924 | 949 | 886 | 899 | +0.56% | 95,600 | 26億9070万 | -14.22% | 4.86 | 0.31 |
| 11/07 | 1,099 | 1,121 | 882 | 894 | -17.98% | 142,600 | 26億7574万 | -15.1% | 4.83 | 0.31 |
| 11/06 | 1,072 | 1,090 | 1,072 | 1,090 | +2.35% | 4,500 | 32億6236万 | +2.93% | 5.89 | 0.38 |
| 11/05 | 1,051 | 1,065 | 1,025 | 1,065 | +1.43% | 9,600 | 31億8754万 | +0.57% | 5.75 | 0.37 |
| 11/04 | 1,083 | 1,083 | 1,050 | 1,050 | -2.05% | 19,800 | 31億4264万 | -0.76% | 5.67 | 0.36 |
| 10/31 | 1,086 | 1,091 | 1,071 | 1,072 | -0.37% | 6,900 | 32億849万 | +1.32% | 5.79 | 0.37 |
| 10/30 | 1,091 | 1,091 | 1,075 | 1,076 | +0.37% | 6,100 | 32億2046万 | +1.8% | 5.81 | 0.37 |
| 10/29 | 1,077 | 1,084 | 1,071 | 1,072 | -0.46% | 2,800 | 32億849万 | +1.61% | 5.79 | 0.37 |
| 10/28 | 1,074 | 1,079 | 1,074 | 1,077 | -0.65% | 1,700 | 32億2345万 | +2.18% | 5.82 | 0.37 |
| 10/27 | 1,089 | 1,089 | 1,068 | 1,084 | +1.69% | 3,400 | 32億4441万 | +3.04% | 5.86 | 0.37 |
| 10/24 | 1,075 | 1,075 | 1,066 | 1,066 | -0.19% | 2,200 | 31億9053万 | +1.43% | 5.76 | 0.37 |
| 10/23 | 1,069 | 1,072 | 1,050 | 1,068 | +0.09% | 3,000 | 31億9652万 | +1.62% | 5.77 | 0.37 |
| 10/22 | 1,064 | 1,069 | 1,062 | 1,067 | +0.38% | 5,000 | 31億9352万 | +1.43% | 5.76 | 0.37 |
| 10/21 | 1,069 | 1,069 | 1,055 | 1,063 | +0.76% | 900 | 31億8155万 | +0.85% | 5.74 | 0.37 |
| 10/20 | 1,058 | 1,058 | 1,041 | 1,055 | +1.44% | 5,300 | 31億5761万 | 0% | 5.7 | 0.36 |
| 10/17 | 1,058 | 1,058 | 1,037 | 1,040 | -1.7% | 2,700 | 31億1271万 | -1.7% | 5.62 | 0.36 |
| 10/16 | 1,068 | 1,068 | 1,049 | 1,058 | +0.86% | 7,100 | 31億6659万 | -0.19% | 5.72 | 0.37 |
| 10/15 | 1,036 | 1,059 | 1,035 | 1,049 | +0.87% | 5,600 | 31億3965万 | -1.13% | 5.67 | 0.36 |
| 10/14 | 1,025 | 1,050 | 1,021 | 1,040 | +0.1% | 10,400 | 31億1271万 | -2.07% | 5.62 | 0.36 |
| 10/10 | 1,065 | 1,065 | 1,038 | 1,039 | -2.44% | 10,500 | 31億972万 | -2.35% | 5.61 | 0.36 |
| 10/09 | 1,074 | 1,079 | 1,058 | 1,065 | +2.01% | 11,000 | 31億8754万 | -0.09% | 5.75 | 0.37 |
| 10/08 | 1,030 | 1,049 | 1,028 | 1,044 | -0.38% | 5,300 | 31億2469万 | -2.25% | 5.64 | 0.36 |
| 10/07 | 1,062 | 1,070 | 1,032 | 1,048 | -1.6% | 8,500 | 31億3666万 | -2.06% | 5.66 | 0.36 |
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 | 3,060 306 7/12 | 1,820 182 1/18 | 66,600 666,000 7/12 | - | - | +14.43% 2/21 | -14.21% 1/18 |
| 2009年 3月期 | 2,760 276 7/23 | 1,400 140 10/10 140 10/9 | 92,100 921,000 2/13 | - | - | +17.45% 7/22 | -32.19% 10/8 |
| 2010年 3月期 | 1,800 180 4/30 | 1,020 102 2/5 | 20,000 200,000 3/29 | - | - | +19.7% 3/29 | -14.92% 11/27 |
| 2011年 3月期 | 1,610 161 1/13 | 790 79 3/15 | 66,400 664,000 1/13 | 48億1856万 | 23億6439万 | +26.12% 1/13 | -25.96% 3/15 |
| 2012年 3月期 | 1,930 193 2/22 | 1,200 120 5/30 120 5/16 他3件 | 139,700 1,397,000 7/12 | 57億7629万 | 35億9148万 | +20.26% 7/13 | -13.03% 8/8 |
| 2013年 3月期 | 1,970 197 4/2 | 1,290 129 9/6 | 16,300 163,000 4/2 | 58億9601万 | 38億6084万 | +15.8% 6/29 | -18.21% 5/25 |
| 2014年 3月期 | 1,800 180 10/28 180 10/25 他3件 | 1,410 141 2/5 141 2/4 | 89,500 895,000 10/24 | 53億8722万 | 42億2012万 | +12.87% 10/24 | -10.15% 2/4 |
| 2015年 3月期 | 4,110 411 7/17 | 1,420 142 5/21 142 5/19 | 1,381,400 13,814,000 7/16 | 123億122万 | 42億5005万 | +113.62% 7/16 | -16.6% 10/17 |
| 2016年 3月期 | 2,580 258 4/2 | 1,160 116 2/12 | 162,300 1,623,000 4/2 | 77億2193万 | 34億7187万 | +9.11% 10/29 | -19.33% 2/12 |
| 2017年 3月期 | 2,130 213 12/9 | 1,180 118 6/28 118 6/24 | 310,700 3,107,000 12/9 | 63億7508万 | 35億3173万 | +37.06% 12/9 | -11.99% 6/24 |
| 2018年 3月期 | 2,180 3/8 | 1,690 169 4/19 | 26,500 2/8 2/1 | 65億2473万 | 50億5816万 | +8.97% 2/2 | -7.24% 4/3 |
| 2019年 3月期 | 2,069 8/1 | 1,538 1/31 | 28,000 1/31 | 61億9251万 | 46億323万 | +15.8% 7/23 | -14.3% 12/25 |
| 2020年 3月期 | 2,000 7/8 | 865 3/13 | 50,900 7/8 | 59億8599万 | 25億8894万 | +54.36% 7/5 | -27.31% 3/13 |
| 2021年 3月期 | 1,479 9/30 | 1,014 4/3 | 7,700 7/22 | 44億2664万 | 30億3490万 | +13.05% 5/20 | -7.39% 8/7 |
| 2022年 3月期 | 1,375 6/1 | 920 12/29 | 75,900 3/25 | 41億1537万 | 27億5355万 | +35.05% 3/25 | -9.21% 4/14 |
| 2023年 3月期 | 1,103 4/1 | 789 10/28 | 44,800 2/6 | 33億127万 | 23億6147万 | +6.54% 11/28 | -8.45% 9/26 |
| 2024年 3月期 | 984 7/25 | 817 1/4 | 21,100 11/7 | 29億4511万 | 24億4528万 | +8.09% 7/24 | -6.25% 10/4 |
| 2025年 3月期 | 866 7/23 7/10 | 670 1/30 | 32,300 1/30 | 25億9193万 | 20億530万 | +4.85% 3/21 | -12.45% 4/7 |
| 最新 | 1,160 2026/3/6 | 3,000 | 34億7187万 | +2.38% 1,133 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -18%（0.82倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 69%（1.69倍）
- 1989/12/29 vs 1988/12/28
- 86%（1.86倍）
- 1990/12/26 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/26
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/29 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/29 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/29
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
620円（2025/04/07） - 87%（1.87倍）
1,160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。
