株価チャート
株価
3/6
- 前日 (3/5)
- 1,539
- 始値
- 1,539
- 高値
- 1,539
- 安値
- 1,511
- 終値 -1.82%
- 1,511
- 出来高 -85.71%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,529 - 株価（25日）
移動平均値 - -3.33%
1,563 - 出来高（5日）
移動平均値 - -82.76%
1,160
2025/10/01～2026/03/06
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 | 1,539 | 1,539 | 1,511 | 1,511 | -1.82% | 200 | 65億754万 | -3.33% | 12.06 | 0.26 |
| 03/05 | 1,500 | 1,539 | 1,500 | 1,539 | +3.29% | 1,400 | 66億2813万 | -1.72% | 12.29 | 0.26 |
| 03/04 | 1,500 | 1,515 | 1,490 | 1,490 | -5.1% | 2,300 | 64億1709万 | -5.04% | 11.9 | 0.25 |
| 03/03 | 1,570 | 1,570 | 1,570 | 1,570 | +2.41% | 300 | 67億6164万 | -0.25% | 12.53 | 0.27 |
| 03/02 | 1,521 | 1,547 | 1,521 | 1,533 | -0.9% | 1,600 | 66億229万 | -2.73% | 12.24 | 0.26 |
| 02/27 | 1,520 | 1,562 | 1,520 | 1,547 | -0.19% | 3,600 | 66億6258万 | -1.96% | 12.35 | 0.26 |
| 02/26 | 1,550 | 1,550 | 1,550 | 1,550 | -0.77% | 127,200 | 66億7550万 | -1.9% | 12.37 | 0.26 |
| 02/25 | 1,557 | 1,575 | 1,557 | 1,562 | +0.71% | 15,500 | 67億2718万 | -1.2% | 12.47 | 0.27 |
| 02/24 | 1,545 | 1,557 | 1,545 | 1,551 | -1.59% | 700 | 66億7981万 | -1.77% | 12.38 | 0.26 |
| 02/20 | 1,575 | 1,580 | 1,575 | 1,576 | +0.19% | 1,800 | 67億8748万 | -0.06% | 12.58 | 0.27 |
| 02/19 | 1,573 | 1,575 | 1,573 | 1,573 | -0.32% | 1,400 | 67億7456万 | -0.19% | 12.56 | 0.27 |
| 02/18 | 1,552 | 1,578 | 1,550 | 1,578 | +1.41% | 2,700 | 67億9609万 | +0.38% | 12.6 | 0.27 |
| 02/17 | 1,547 | 1,573 | 1,547 | 1,556 | 0% | 1,000 | 67億134万 | -0.77% | 12.42 | 0.27 |
| 02/16 | 1,552 | 1,556 | 1,550 | 1,556 | 0% | 900 | 67億134万 | -0.51% | 12.42 | 0.27 |
| 02/13 | 1,587 | 1,587 | 1,556 | 1,556 | -0.89% | 1,200 | 67億134万 | -0.26% | 12.42 | 0.27 |
| 02/12 | 1,565 | 1,570 | 1,556 | 1,570 | +0.26% | 1,200 | 67億6164万 | +0.9% | 12.53 | 0.27 |
| 02/10 | 1,557 | 1,566 | 1,541 | 1,566 | +0.58% | 3,600 | 67億4441万 | +0.97% | 12.5 | 0.27 |
| 02/09 | 1,550 | 1,590 | 1,543 | 1,557 | -2.69% | 7,400 | 67億565万 | +0.78% | 12.43 | 0.27 |
| 02/06 | 1,598 | 1,603 | 1,586 | 1,600 | +0.13% | 3,000 | 68億9084万 | +3.83% | 12.77 | 0.27 |
| 02/05 | 1,598 | 1,598 | 1,598 | 1,598 | 0% | 300 | 68億8223万 | +4.24% | 12.76 | 0.27 |
| 02/03 | 1,572 | 1,600 | 1,572 | 1,598 | 0% | 1,100 | 68億8223万 | +4.72% | 12.76 | 0.27 |
| 02/02 | 1,615 | 1,615 | 1,598 | 1,598 | +1.2% | 300 | 68億8223万 | +5.27% | 12.76 | 0.27 |
| 01/30 | 1,579 | 1,579 | 1,579 | 1,579 | 0% | 100 | 68億40万 | +4.57% | 12.61 | 0.27 |
| 01/29 | 1,579 | 1,579 | 1,579 | 1,579 | -0.57% | 2,900 | 68億40万 | +4.99% | 12.61 | 0.27 |
| 01/28 | 1,588 | 1,588 | 1,588 | 1,588 | +0.57% | 100 | 68億3916万 | +6.08% | 12.68 | 0.27 |
| 01/27 | 1,579 | 1,579 | 1,579 | 1,579 | -2.47% | 100 | 68億40万 | +6.04% | 12.61 | 0.27 |
| 01/26 | 1,561 | 1,619 | 1,560 | 1,619 | -0.06% | 1,000 | 69億7267万 | +9.24% | 12.93 | 0.28 |
| 01/23 | 1,619 | 1,620 | 1,619 | 1,620 | +0.12% | 600 | 69億7698万 | +9.98% | 12.93 | 0.28 |
| 01/22 | 1,600 | 1,618 | 1,598 | 1,618 | +2.41% | 1,900 | 69億6836万 | +10.59% | 12.92 | 0.28 |
| 01/21 | 1,559 | 1,580 | 1,559 | 1,580 | -1.25% | 2,400 | 68億470万 | +8.67% | 12.61 | 0.27 |
| 01/20 | 1,600 | 1,600 | 1,580 | 1,600 | +1.91% | 6,900 | 68億9084万 | +10.65% | 12.77 | 0.27 |
| 01/19 | 1,540 | 1,570 | 1,540 | 1,570 | +4.46% | 5,400 | 67億6164万 | +9.26% | 12.53 | 0.27 |
| 01/16 | 1,515 | 1,515 | 1,503 | 1,503 | -0.4% | 1,300 | 64億7308万 | +5.1% | 12 | 0.26 |
| 01/15 | 1,540 | 1,545 | 1,508 | 1,509 | -2.01% | 1,800 | 64億9892万 | +5.89% | 12.05 | 0.26 |
| 01/14 | 1,481 | 1,540 | 1,481 | 1,540 | +4.05% | 3,000 | 66億3243万 | +8.53% | 12.29 | 0.26 |
| 01/13 | 1,490 | 1,490 | 1,475 | 1,480 | +0.41% | 2,500 | 63億7403万 | +4.82% | 11.82 | 0.25 |
| 01/09 | 1,450 | 1,474 | 1,440 | 1,474 | +1.1% | 1,300 | 63億4819万 | +4.69% | 11.77 | 0.25 |
| 01/08 | 1,460 | 1,460 | 1,455 | 1,458 | -0.34% | 1,600 | 62億7928万 | +3.85% | 11.64 | 0.25 |
| 01/07 | 1,470 | 1,470 | 1,462 | 1,463 | +0.48% | 400 | 63億81万 | +4.5% | 11.68 | 0.25 |
| 01/06 | 1,469 | 1,470 | 1,453 | 1,456 | +0.41% | 800 | 62億7066万 | +4.37% | 11.62 | 0.25 |
| 01/05 | 1,425 | 1,473 | 1,425 | 1,450 | +2.26% | 11,500 | 62億4482万 | +4.24% | 11.58 | 0.25 |
| 2025 | ||||||||||
| 12/30 | 1,443 | 1,443 | 1,417 | 1,418 | -1.8% | 13,200 | 61億701万 | +2.16% | 11.32 | 0.24 |
| 12/29 | 1,412 | 1,444 | 1,412 | 1,444 | +2.41% | 2,100 | 62億1898万 | +4.18% | 11.53 | 0.25 |
| 12/26 | 1,406 | 1,410 | 1,406 | 1,410 | 0% | 500 | 60億7255万 | +2.03% | 11.26 | 0.24 |
| 12/25 | 1,405 | 1,410 | 1,405 | 1,410 | +0.36% | 400 | 60億7255万 | +2.17% | 11.26 | 0.24 |
| 12/24 | 1,400 | 1,410 | 1,400 | 1,405 | +0.29% | 7,200 | 60億5102万 | +1.96% | 11.22 | 0.24 |
| 12/22 | 1,420 | 1,420 | 1,401 | 1,401 | -1.2% | 1,000 | 60億3379万 | +1.82% | 11.19 | 0.24 |
| 12/19 | 1,398 | 1,418 | 1,398 | 1,418 | +0.57% | 700 | 61億701万 | +3.28% | 11.32 | 0.24 |
| 12/18 | 1,400 | 1,410 | 1,400 | 1,410 | +1.29% | 1,400 | 60億7255万 | +2.84% | 11.26 | 0.24 |
| 12/17 | 1,392 | 1,400 | 1,392 | 1,392 | +0.14% | 2,900 | 59億9503万 | +1.75% | 11.11 | 0.24 |
| 12/16 | 1,390 | 1,390 | 1,390 | 1,390 | -0.36% | 100 | 59億8642万 | +1.68% | 11.1 | 0.24 |
| 12/15 | 1,383 | 1,395 | 1,382 | 1,395 | +0.87% | 1,300 | 60億795万 | +2.2% | 11.14 | 0.24 |
| 12/12 | 1,383 | 1,383 | 1,383 | 1,383 | -0.36% | 200 | 59億5627万 | +1.47% | 11.04 | 0.24 |
| 12/11 | 1,385 | 1,388 | 1,385 | 1,388 | 0% | 2,000 | 59億7780万 | +1.91% | 11.08 | 0.24 |
| 12/10 | 1,395 | 1,395 | 1,388 | 1,388 | +0.51% | 1,200 | 59億7780万 | +1.98% | 11.08 | 0.24 |
| 12/08 | 1,400 | 1,400 | 1,381 | 1,381 | +0.07% | 1,700 | 59億4766万 | +1.54% | 11.03 | 0.24 |
| 12/05 | 1,390 | 1,390 | 1,380 | 1,380 | +0.36% | 600 | 59億4335万 | +1.62% | 11.02 | 0.24 |
| 12/04 | 1,376 | 1,376 | 1,366 | 1,375 | +0.36% | 1,300 | 59億2181万 | +1.33% | 10.98 | 0.23 |
| 12/03 | 1,366 | 1,370 | 1,366 | 1,370 | +0.66% | 1,000 | 59億28万 | +1.03% | 10.94 | 0.23 |
| 12/02 | 1,373 | 1,375 | 1,361 | 1,361 | -0.95% | 1,700 | 58億6152万 | +0.44% | 10.87 | 0.23 |
| 12/01 | 1,374 | 1,374 | 1,374 | 1,374 | +0.29% | 100 | 59億1751万 | +1.4% | 10.97 | 0.23 |
| 11/28 | 1,370 | 1,370 | 1,370 | 1,370 | +0.96% | 100 | 59億28万 | +1.26% | 10.94 | 0.23 |
| 11/27 | 1,377 | 1,377 | 1,357 | 1,357 | +0.44% | 200 | 58億4429万 | +0.44% | 10.83 | 0.23 |
| 11/26 | 1,351 | 1,351 | 1,351 | 1,351 | +0.07% | 200 | 58億1845万 | +0.07% | 10.79 | 0.23 |
| 11/25 | 1,370 | 1,370 | 1,340 | 1,350 | -1.46% | 2,000 | 58億1415万 | +0.07% | 10.78 | 0.23 |
| 11/20 | 1,370 | 1,370 | 1,350 | 1,370 | -0.72% | 2,900 | 59億28万 | +1.56% | 10.94 | 0.23 |
| 11/19 | 1,380 | 1,380 | 1,380 | 1,380 | +2.22% | 200 | 59億4335万 | +2.37% | 11.02 | 0.24 |
| 11/18 | 1,375 | 1,375 | 1,320 | 1,350 | 0% | 2,100 | 58億1415万 | +0.3% | 10.78 | 0.23 |
| 11/17 | 1,345 | 1,350 | 1,345 | 1,350 | -0.15% | 3,100 | 58億1415万 | +0.37% | 10.78 | 0.23 |
| 11/14 | 1,360 | 1,360 | 1,352 | 1,352 | 0% | 2,200 | 58億2276万 | +0.6% | 10.79 | 0.23 |
| 11/13 | 1,351 | 1,352 | 1,350 | 1,352 | +0.15% | 1,200 | 58億2276万 | +0.67% | 10.79 | 0.23 |
| 11/12 | 1,352 | 1,370 | 1,350 | 1,350 | 0% | 1,100 | 58億1415万 | +0.52% | 10.78 | 0.23 |
| 11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,700 | 58億1415万 | +0.52% | 10.78 | 0.23 |
| 11/10 | 1,350 | 1,360 | 1,342 | 1,350 | -0.37% | 4,000 | 58億1415万 | +0.52% | 10.78 | 0.23 |
| 11/07 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 200 | 58億3568万 | +0.89% | 10.82 | 0.23 |
| 11/06 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 58億1415万 | +0.6% | 10.78 | 0.23 |
| 11/05 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 500 | 58億1415万 | +0.6% | 10.78 | 0.23 |
| 11/04 | 1,350 | 1,350 | 1,350 | 1,350 | -0.37% | 900 | 58億1415万 | +0.82% | 10.78 | 0.23 |
| 10/31 | 1,350 | 1,355 | 1,350 | 1,355 | 0% | 2,500 | 58億3568万 | +1.19% | 10.82 | 0.23 |
| 10/30 | 1,355 | 1,355 | 1,355 | 1,355 | +0.3% | 3,100 | 58億3568万 | +1.19% | 10.82 | 0.23 |
| 10/29 | 1,355 | 1,355 | 1,351 | 1,351 | +0.75% | 400 | 58億1845万 | +0.9% | 10.79 | 0.23 |
| 10/28 | 1,340 | 1,341 | 1,340 | 1,341 | -1.32% | 200 | 57億7538万 | +0.15% | 10.71 | 0.23 |
| 10/27 | 1,360 | 1,360 | 1,359 | 1,359 | +0.67% | 200 | 58億5291万 | +1.49% | 10.85 | 0.23 |
| 10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 300 | 58億1415万 | +0.9% | 10.78 | 0.23 |
| 10/23 | 1,329 | 1,350 | 1,328 | 1,350 | +1.81% | 1,300 | 58億1415万 | +0.9% | 10.78 | 0.23 |
| 10/22 | 1,326 | 1,326 | 1,326 | 1,326 | +0.45% | 1,100 | 57億1078万 | -0.9% | 10.59 | 0.23 |
| 10/21 | 1,332 | 1,332 | 1,320 | 1,320 | -0.9% | 3,100 | 56億8494万 | -1.42% | 10.54 | 0.22 |
| 10/20 | 1,348 | 1,350 | 1,332 | 1,332 | +0.08% | 1,800 | 57億3662万 | -0.75% | 10.63 | 0.23 |
| 10/17 | 1,340 | 1,350 | 1,331 | 1,331 | -1.41% | 1,600 | 57億3232万 | -0.82% | 10.63 | 0.23 |
| 10/16 | 1,345 | 1,350 | 1,330 | 1,350 | +0.37% | 300 | 58億1415万 | +0.75% | 10.78 | 0.23 |
| 10/15 | 1,349 | 1,349 | 1,345 | 1,345 | +0.52% | 2,400 | 57億9261万 | +0.37% | 10.74 | 0.23 |
| 10/14 | 1,322 | 1,338 | 1,315 | 1,338 | +1.21% | 1,100 | 57億6246万 | -0.15% | 10.68 | 0.23 |
| 10/10 | 1,322 | 1,322 | 1,322 | 1,322 | +0.92% | 100 | 56億9356万 | -1.27% | 10.55 | 0.23 |
| 10/09 | 1,322 | 1,330 | 1,310 | 1,310 | -1.65% | 3,200 | 56億4187万 | -2.09% | 10.46 | 0.22 |
| 10/08 | 1,336 | 1,373 | 1,332 | 1,332 | -1.26% | 1,600 | 57億3662万 | -0.45% | 10.63 | 0.23 |
| 10/07 | 1,349 | 1,367 | 1,337 | 1,349 | 0% | 1,000 | 58億984万 | +0.82% | 10.77 | 0.23 |
| 10/06 | 1,345 | 1,349 | 1,317 | 1,349 | +0.3% | 800 | 58億984万 | +0.9% | 10.77 | 0.23 |
| 10/03 | 1,345 | 1,345 | 1,345 | 1,345 | -0.37% | 500 | 57億9261万 | +0.6% | 10.74 | 0.23 |
| 10/02 | 1,350 | 1,350 | 1,350 | 1,350 | +0.15% | 3,000 | 58億1415万 | +1.05% | 10.78 | 0.23 |
| 10/01 | 1,330 | 1,348 | 1,330 | 1,348 | +1.35% | 900 | 58億553万 | +0.97% | 10.76 | 0.23 |
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 | |
| 2009年 2月期 | 2,170 434 3/14 | 905 181 2/10 | 42,600 213,000 7/8 | - | - | +5.49% 11/21 | -18.68% 1/26 |
| 2010年 2月期 | 1,105 221 6/29 | 720 144 12/18 | 12,400 62,000 4/17 | - | - | +14.67% 6/29 | -13.63% 12/10 |
| 2011年 2月期 | 965 193 4/20 | 600 120 9/21 | 9,800 49,000 11/9 | 41億5604万 | 25億8406万 | +12.55% 1/14 | -14.67% 3/16 |
| 2012年 2月期 | 965 193 2/20 | 630 126 12/12 126 11/28 | 16,200 81,000 5/31 | 41億5604万 | 27億1327万 | +20.38% 2/10 | -8.91% 8/12 |
| 2013年 2月期 | 1,365 273 2/13 | 750 150 11/13 150 11/12 | 13,000 65,000 1/11 | 58億7875万 | 32億3008万 | +39.49% 1/16 | -11.05% 4/2 |
| 2014年 2月期 | 1,790 358 5/22 358 5/21 他3件 | 1,120 224 4/2 | 24,600 123,000 10/30 | 77億913万 | 48億2359万 | +21.17% 5/13 | -14.18% 7/19 |
| 2015年 2月期 | 1,645 329 2/23 | 1,115 223 5/27 223 5/22 | 9,600 48,000 12/25 | 70億8465万 | 48億205万 | +9.75% 2/24 | -8.18% 5/1 |
| 2016年 2月期 | 2,275 455 6/15 | 1,435 287 2/10 | 23,400 117,000 4/14 | 97億9792万 | 61億8022万 | +18.8% 6/15 | -11.73% 8/24 |
| 2017年 2月期 | 1,585 317 3/25 317 3/22 他2件 | 1,110 222 8/30 | 30,800 154,000 10/14 | 68億2624万 | 47億8052万 | +11.14% 10/25 | -13.2% 4/18 |
| 2018年 2月期 | 1,810 362 2/5 362 2/2 | 1,260 252 4/12 252 4/11 | 18,800 94,000 1/31 | 77億9526万 | 54億2654万 | +23.71% 4/11 | -3.85% 3/26 |
| 2019年 2月期 | 2,030 10/10 | 1,451 12/25 | 26,800 134,000 4/12 | 87億4275万 | 62億4913万 | +14.17% 4/16 | -14.96% 12/25 |
| 2020年 2月期 | 1,886 4/11 | 1,481 2/28 | 10,000 4/11 | 81億2258万 | 63億7833万 | +4.22% 11/8 | -14.1% 3/17 |
| 2021年 2月期 | 1,538 3/6 3/5 | 1,271 11/11 | 12,000 12/7 | 66億2382万 | 54億7391万 | +11.04% 3/2 | -6.29% 7/15 |
| 2022年 2月期 | 1,697 3/2 | 1,305 8/24 | 14,900 12/9 | 73億860万 | 56億2034万 | +4.18% 10/1 | -4.27% 11/9 |
| 2023年 2月期 | 1,397 6/10 | 1,271 4/11 3/11 | 8,000 2/14 | 60億1656万 | 54億7391万 | +5.49% 4/14 | -3.69% 10/12 |
| 2024年 2月期 | 1,718 2/13 | 1,302 3/20 | 27,000 2/29 | 73億9904万 | 56億742万 | +8.71% 9/19 | -5.01% 10/16 |
| 2025年 2月期 | 1,710 4/10 | 1,200 8/5 | 66,400 7/3 | 73億6459万 | 51億6813万 | +7.34% 10/8 | -18.18% 8/5 |
| 最新 | 1,511 2026/3/6 | 200 | 65億754万 | -3.33% 1,563 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/27 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/27
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/27 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/27
- 112%（2.12倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/29 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/29
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -26%（0.74倍）
- 1998/12/28 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/28
- 13%（1.13倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/28
- -7%（0.93倍）
- 2002/12/25 vs 2001/12/25
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/25
- 79%（1.79倍）
- 2004/12/29 vs 2003/12/29
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/29
- 179%（2.79倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/27
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/29
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/29 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/29
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
600円（2010/09/21） - 152%（2.52倍）
1,511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。
