株価チャート
株価
3/6
- 前日 (3/5)
- 1,814
- 始値
- 1,798
- 高値
- 1,818
- 安値
- 1,783
- 終値 -0.33%
- 1,808
- 出来高 -21.73%
- 28,100
乖離率
- 株価（5日）
移動平均値 - -0.71%
1,821 - 株価（25日）
移動平均値 - -2.27%
1,850 - 出来高（5日）
移動平均値 - -39.12%
46,160
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 | 1,798 | 1,818 | 1,783 | 1,808 | -0.33% | 28,100 | 346億3132万 | -2.27% | 13.53 | 0.56 |
| 03/05 | 1,825 | 1,842 | 1,788 | 1,814 | +2.54% | 35,900 | 347億4625万 | -2.16% | 13.58 | 0.57 |
| 03/04 | 1,878 | 1,878 | 1,755 | 1,769 | -5.8% | 64,800 | 338億8430万 | -4.74% | 13.24 | 0.55 |
| 03/03 | 1,858 | 1,937 | 1,844 | 1,878 | +2.23% | 82,100 | 359億7214万 | +0.81% | 14.06 | 0.59 |
| 03/02 | 1,841 | 1,847 | 1,814 | 1,837 | -2.34% | 19,900 | 351億8680万 | -1.5% | 13.75 | 0.57 |
| 02/27 | 1,856 | 1,881 | 1,850 | 1,881 | +1.13% | 23,400 | 360億2960万 | +0.7% | 14.08 | 0.59 |
| 02/26 | 1,891 | 1,891 | 1,856 | 1,860 | -1.22% | 14,400 | 356億2736万 | -0.43% | 13.92 | 0.58 |
| 02/25 | 1,870 | 1,896 | 1,870 | 1,883 | +0.21% | 19,900 | 360億6791万 | +0.64% | 14.1 | 0.59 |
| 02/24 | 1,857 | 1,893 | 1,828 | 1,879 | +1.46% | 24,300 | 359億9129万 | +0.43% | 14.07 | 0.59 |
| 02/20 | 1,873 | 1,873 | 1,837 | 1,852 | -2.06% | 21,200 | 354億7412万 | -1.17% | 13.86 | 0.58 |
| 02/19 | 1,867 | 1,893 | 1,864 | 1,891 | +1.94% | 14,600 | 362億2115万 | +0.8% | 14.16 | 0.59 |
| 02/18 | 1,877 | 1,883 | 1,855 | 1,855 | -1.17% | 17,400 | 355億3158万 | -1.17% | 13.89 | 0.58 |
| 02/17 | 1,821 | 1,885 | 1,806 | 1,877 | +4.45% | 31,300 | 359億5298万 | 0% | 14.05 | 0.59 |
| 02/16 | 1,800 | 1,809 | 1,749 | 1,797 | -1.05% | 52,100 | 344億2062万 | -4.16% | 13.45 | 0.56 |
| 02/13 | 1,883 | 1,883 | 1,816 | 1,816 | -3.09% | 20,800 | 347億8456万 | -3.15% | 13.59 | 0.57 |
| 02/12 | 1,897 | 1,900 | 1,862 | 1,874 | -0.53% | 21,200 | 358億9552万 | -0.11% | 14.03 | 0.59 |
| 02/10 | 1,858 | 1,885 | 1,837 | 1,884 | +2.95% | 26,800 | 360億8706万 | +0.53% | 14.1 | 0.59 |
| 02/09 | 1,858 | 1,858 | 1,821 | 1,830 | +0.16% | 28,100 | 350億5272万 | -2.24% | 13.7 | 0.57 |
| 02/06 | 1,847 | 1,847 | 1,817 | 1,827 | -1.35% | 18,400 | 349億9526万 | -2.4% | 13.68 | 0.57 |
| 02/05 | 1,862 | 1,867 | 1,852 | 1,852 | +0.16% | 10,000 | 354億7412万 | -1.07% | 13.86 | 0.58 |
| 02/04 | 1,856 | 1,864 | 1,846 | 1,849 | -1.39% | 25,400 | 354億1666万 | -1.12% | 13.84 | 0.58 |
| 02/03 | 1,822 | 1,889 | 1,822 | 1,875 | +2.91% | 26,100 | 359億1467万 | +0.43% | 14.04 | 0.59 |
| 02/02 | 1,875 | 1,882 | 1,821 | 1,822 | -2.83% | 33,700 | 348億9948万 | -2.25% | 13.64 | 0.57 |
| 01/30 | 1,876 | 1,876 | 1,811 | 1,875 | +0.54% | 33,100 | 359億1467万 | +0.7% | 14.04 | 0.59 |
| 01/29 | 1,887 | 1,890 | 1,848 | 1,865 | -1.84% | 28,700 | 357億2313万 | +0.43% | 13.96 | 0.58 |
| 01/28 | 1,896 | 1,907 | 1,887 | 1,900 | -0.05% | 15,200 | 363億9354万 | +2.59% | 14.22 | 0.59 |
| 01/27 | 1,887 | 1,916 | 1,887 | 1,901 | -0.16% | 16,600 | 364億1269万 | +3.09% | 14.23 | 0.59 |
| 01/26 | 1,924 | 1,924 | 1,891 | 1,904 | -1.24% | 32,800 | 364億7015万 | +3.65% | 14.25 | 0.59 |
| 01/23 | 1,939 | 1,940 | 1,916 | 1,928 | +0.52% | 15,500 | 369億2986万 | +5.41% | 14.43 | 0.6 |
| 01/22 | 1,900 | 1,929 | 1,900 | 1,918 | +1.11% | 13,100 | 367億3832万 | +5.33% | 14.36 | 0.6 |
| 01/21 | 1,899 | 1,908 | 1,886 | 1,897 | -0.78% | 22,000 | 363億3607万 | +4.69% | 14.2 | 0.59 |
| 01/20 | 1,906 | 1,926 | 1,901 | 1,912 | +0.42% | 26,200 | 366億2339万 | +5.99% | 14.31 | 0.6 |
| 01/19 | 1,937 | 1,937 | 1,900 | 1,904 | -1.7% | 12,900 | 364億7015万 | +6.07% | 14.25 | 0.59 |
| 01/16 | 1,909 | 1,938 | 1,895 | 1,937 | +0.89% | 14,000 | 371億225万 | +8.39% | 14.5 | 0.61 |
| 01/15 | 1,917 | 1,930 | 1,899 | 1,920 | +0.16% | 13,100 | 367億7663万 | +8.05% | 14.37 | 0.6 |
| 01/14 | 1,857 | 1,919 | 1,857 | 1,917 | +3.68% | 38,200 | 367億1916万 | +8.43% | 14.35 | 0.6 |
| 01/13 | 1,848 | 1,864 | 1,840 | 1,849 | +0.87% | 47,500 | 354億1666万 | +5.18% | 13.84 | 0.58 |
| 01/09 | 1,813 | 1,844 | 1,813 | 1,833 | +1.95% | 16,700 | 351億1018万 | +4.74% | 13.72 | 0.57 |
| 01/08 | 1,821 | 1,821 | 1,798 | 1,798 | -1.59% | 22,500 | 344億3978万 | +3.21% | 13.46 | 0.56 |
| 01/07 | 1,820 | 1,852 | 1,816 | 1,827 | 0% | 20,500 | 349億9526万 | +5.3% | 13.68 | 0.57 |
| 01/06 | 1,835 | 1,849 | 1,824 | 1,827 | +0.11% | 9,700 | 349億9526万 | +5.85% | 13.68 | 0.57 |
| 01/05 | 1,826 | 1,840 | 1,816 | 1,825 | -0.87% | 18,400 | 349億5695万 | +6.23% | 13.66 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 1,809 | 1,858 | 1,802 | 1,841 | +0.93% | 47,200 | 352億6342万 | +7.66% | 13.78 | 0.58 |
| 12/29 | 1,810 | 1,834 | 1,794 | 1,824 | +1.62% | 42,300 | 349億3779万 | +7.29% | 13.65 | 0.57 |
| 12/26 | 1,785 | 1,804 | 1,776 | 1,795 | +0.73% | 25,300 | 343億8231万 | +6.15% | 13.44 | 0.56 |
| 12/25 | 1,809 | 1,809 | 1,782 | 1,782 | -0.61% | 7,500 | 341億3331万 | +5.95% | 13.34 | 0.56 |
| 12/24 | 1,787 | 1,805 | 1,787 | 1,793 | +0.39% | 21,700 | 343億4400万 | +7.04% | 13.42 | 0.56 |
| 12/23 | 1,753 | 1,792 | 1,748 | 1,786 | +2.06% | 27,200 | 342億992万 | +7.01% | 13.37 | 0.56 |
| 12/22 | 1,733 | 1,755 | 1,725 | 1,750 | +1.57% | 34,400 | 335億2036万 | +5.11% | 13.1 | 0.55 |
| 12/19 | 1,704 | 1,729 | 1,704 | 1,723 | +0.29% | 31,400 | 330億319万 | +3.55% | 12.9 | 0.54 |
| 12/18 | 1,705 | 1,723 | 1,697 | 1,718 | +0.76% | 23,500 | 329億742万 | +3.25% | 12.86 | 0.54 |
| 12/17 | 1,700 | 1,705 | 1,689 | 1,705 | -0.18% | 31,500 | 326億5841万 | +2.28% | 12.76 | 0.53 |
| 12/16 | 1,720 | 1,722 | 1,708 | 1,708 | -0.99% | 25,700 | 327億1587万 | +2.34% | 12.79 | 0.53 |
| 12/15 | 1,700 | 1,732 | 1,700 | 1,725 | +1.05% | 36,500 | 330億4150万 | +3.17% | 12.91 | 0.54 |
| 12/12 | 1,700 | 1,717 | 1,697 | 1,707 | +1.31% | 36,300 | 326億9672万 | +2.09% | 12.78 | 0.53 |
| 12/11 | 1,700 | 1,700 | 1,672 | 1,685 | -0.88% | 50,400 | 322億7532万 | +0.66% | 12.61 | 0.53 |
| 12/10 | 1,697 | 1,717 | 1,682 | 1,700 | +0.53% | 31,300 | 325億6264万 | +1.43% | 12.73 | 0.53 |
| 12/09 | 1,703 | 1,703 | 1,677 | 1,691 | -0.82% | 26,400 | 323億9025万 | +0.83% | 12.66 | 0.53 |
| 12/08 | 1,693 | 1,713 | 1,693 | 1,705 | +0.71% | 29,000 | 326億5841万 | +1.61% | 12.76 | 0.53 |
| 12/05 | 1,665 | 1,699 | 1,653 | 1,693 | +1.56% | 40,100 | 324億2856万 | +0.95% | 12.67 | 0.53 |
| 12/04 | 1,630 | 1,670 | 1,625 | 1,667 | +1.96% | 55,100 | 319億3054万 | -0.71% | 12.48 | 0.52 |
| 12/03 | 1,622 | 1,638 | 1,621 | 1,635 | +0.25% | 97,600 | 313億1759万 | -2.79% | 12.24 | 0.51 |
| 12/02 | 1,623 | 1,643 | 1,622 | 1,631 | +0.68% | 41,400 | 312億4098万 | -3.43% | 12.21 | 0.51 |
| 12/01 | 1,621 | 1,623 | 1,617 | 1,620 | +0.19% | 48,300 | 310億3028万 | -4.42% | 12.13 | 0.51 |
| 11/28 | 1,615 | 1,622 | 1,615 | 1,617 | -0.31% | 38,700 | 309億7281万 | -4.99% | 12.1 | 0.51 |
| 11/27 | 1,615 | 1,634 | 1,614 | 1,622 | +0.37% | 44,500 | 310億6859万 | -5.09% | 12.14 | 0.51 |
| 11/26 | 1,617 | 1,628 | 1,616 | 1,616 | +0.44% | 55,400 | 309億5366万 | -5.83% | 12.1 | 0.5 |
| 11/25 | 1,607 | 1,617 | 1,600 | 1,609 | +0.56% | 138,500 | 308億1958万 | -6.56% | 12.04 | 0.5 |
| 11/21 | 1,570 | 1,615 | 1,570 | 1,600 | +1.91% | 657,800 | 306億4719万 | -7.3% | 11.98 | 0.5 |
| 11/20 | 1,609 | 1,613 | 1,555 | 1,570 | -2.42% | 234,800 | 300億7255万 | -9.35% | 11.75 | 0.49 |
| 11/19 | 1,633 | 1,638 | 1,597 | 1,609 | -1.89% | 65,900 | 308億1958万 | -7.48% | 12.04 | 0.5 |
| 11/18 | 1,668 | 1,671 | 1,639 | 1,640 | -2.61% | 40,300 | 314億1337万 | -5.96% | 12.28 | 0.51 |
| 11/17 | 1,696 | 1,696 | 1,679 | 1,684 | -1.69% | 38,500 | 322億5616万 | -3.61% | 12.61 | 0.53 |
| 11/14 | 1,706 | 1,718 | 1,704 | 1,713 | -0.46% | 29,300 | 328億1164万 | -2.23% | 12.82 | 0.54 |
| 11/13 | 1,701 | 1,727 | 1,690 | 1,721 | -4.5% | 91,200 | 329億6488万 | -1.88% | 12.88 | 0.54 |
| 11/12 | 1,752 | 1,802 | 1,749 | 1,802 | +1.98% | 25,800 | 345億1639万 | +2.56% | 13.49 | 0.56 |
| 11/11 | 1,775 | 1,782 | 1,751 | 1,767 | 0% | 6,400 | 338億4599万 | +0.63% | 13.23 | 0.55 |
| 11/10 | 1,734 | 1,769 | 1,734 | 1,767 | +1.96% | 4,800 | 338億4599万 | +0.68% | 13.23 | 0.55 |
| 11/07 | 1,752 | 1,757 | 1,733 | 1,733 | -0.8% | 4,700 | 331億9473万 | -1.14% | 12.97 | 0.54 |
| 11/06 | 1,741 | 1,775 | 1,740 | 1,747 | +0.34% | 8,400 | 334億6290万 | -0.29% | 13.08 | 0.55 |
| 11/05 | 1,728 | 1,765 | 1,718 | 1,741 | +0.69% | 16,700 | 333億4797万 | -0.63% | 13.03 | 0.54 |
| 11/04 | 1,700 | 1,759 | 1,698 | 1,729 | +0.93% | 22,400 | 331億1812万 | -1.48% | 12.94 | 0.54 |
| 10/31 | 1,706 | 1,720 | 1,663 | 1,713 | +1.48% | 23,700 | 328億1164万 | -2.56% | 12.82 | 0.54 |
| 10/30 | 1,725 | 1,738 | 1,688 | 1,688 | -2.14% | 23,200 | 323億3278万 | -4.2% | 12.64 | 0.53 |
| 10/29 | 1,738 | 1,741 | 1,724 | 1,725 | -1.43% | 7,700 | 330億4150万 | -2.32% | 12.91 | 0.54 |
| 10/28 | 1,777 | 1,785 | 1,750 | 1,750 | -3.21% | 21,000 | 335億2036万 | -1.07% | 13.1 | 0.55 |
| 10/27 | 1,805 | 1,815 | 1,801 | 1,808 | +1.18% | 7,600 | 346億3132万 | +2.15% | 13.53 | 0.56 |
| 10/24 | 1,796 | 1,806 | 1,787 | 1,787 | +0.28% | 6,800 | 342億2908万 | +1.02% | 13.38 | 0.56 |
| 10/23 | 1,791 | 1,810 | 1,782 | 1,782 | -0.94% | 13,100 | 341億3331万 | +0.73% | 13.34 | 0.56 |
| 10/22 | 1,792 | 1,799 | 1,782 | 1,799 | +0.5% | 7,600 | 344億5893万 | +1.58% | 13.47 | 0.56 |
| 10/21 | 1,775 | 1,796 | 1,768 | 1,790 | +0.85% | 6,900 | 342億8654万 | +1.07% | 13.4 | 0.56 |
| 10/20 | 1,760 | 1,779 | 1,735 | 1,775 | +3.2% | 9,100 | 339億9922万 | +0.17% | 13.29 | 0.55 |
| 10/17 | 1,745 | 1,752 | 1,720 | 1,720 | -1.71% | 13,000 | 329億4573万 | -3.04% | 12.88 | 0.54 |
| 10/16 | 1,748 | 1,761 | 1,730 | 1,750 | +0.81% | 7,800 | 335億2036万 | -1.57% | 13.1 | 0.55 |
| 10/15 | 1,732 | 1,736 | 1,722 | 1,736 | +0.87% | 9,900 | 332億5220万 | -2.58% | 13 | 0.54 |
| 10/14 | 1,705 | 1,731 | 1,705 | 1,721 | -0.98% | 18,000 | 329億6488万 | -3.53% | 12.88 | 0.54 |
| 10/10 | 1,770 | 1,772 | 1,736 | 1,738 | -3.18% | 15,000 | 332億9051万 | -2.74% | 13.01 | 0.54 |
| 10/09 | 1,764 | 1,795 | 1,763 | 1,795 | +1.41% | 7,900 | 343億8231万 | +0.39% | 13.44 | 0.56 |
| 10/08 | 1,782 | 1,809 | 1,763 | 1,770 | -0.67% | 6,500 | 339億345万 | -0.95% | 13.25 | 0.55 |
| 10/07 | 1,787 | 1,789 | 1,768 | 1,782 | 0% | 7,800 | 341億3331万 | -0.28% | 13.34 | 0.56 |
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 | 2,750 4/9 | 1,828 1/22 | 87,100 8/17 | - | - | +8.32% 2/27 2/5 | -13.65% 1/22 |
| 2009年 3月期 | 2,295 4/2 | 1,259 10/10 | 58,600 10/30 | - | - | +17.41% 11/5 | -30.12% 10/8 |
| 2010年 3月期 | 2,213 3/30 | 1,503 4/1 | 51,700 3/26 | - | - | +12.52% 5/11 | -9.02% 2/9 |
| 2011年 3月期 | 2,250 9/29 | 1,628 3/14 | 59,400 3/28 | 490億5741万 | 354億9576万 | +8.9% 6/22 | -12.94% 3/15 |
| 2012年 3月期 | 2,119 4/1 | 1,561 8/19 | 102,300 3/27 | 462億118万 | 340億3494万 | +8.9% 9/16 | -11.86% 8/18 |
| 2013年 3月期 | 1,881 1/11 | 1,547 6/4 | 132,300 3/26 | 410億1199万 | 337億2969万 | +8.06% 7/6 | -8.75% 6/4 |
| 2014年 3月期 | 1,974 5/9 | 1,649 6/14 | 182,200 3/26 | 430億3970万 | 359億5363万 | +7.66% 7/3 | -9.07% 6/7 |
| 2015年 3月期 | 2,297 11/27 | 1,815 4/11 | 191,600 3/26 | 500億8216万 | 395億7298万 | +7.73% 7/4 | -6.63% 8/8 |
| 2016年 3月期 | 2,847 7/1 | 1,962 2/12 | 200,200 3/28 | 620億7398万 | 427億7806万 | +9.74% 10/26 | -16.96% 8/25 |
| 2017年 3月期 | 2,651 3/28 | 2,001 4/8 | 106,700 3/28 | 578億53万 | 436億2839万 | +9.25% 5/20 | -10.31% 6/24 |
| 2018年 3月期 | 3,165 1/30 1/29 | 2,457 4/4 | 99,600 2/5 | 690億742万 | 535億7069万 | +6.77% 11/6 | -6.34% 2/9 |
| 2019年 3月期 | 2,987 4/2 | 1,939 12/25 | 156,300 6/22 | 651億2644万 | 422億7658万 | +10.26% 9/25 | -17.78% 12/25 |
| 2020年 3月期 | 2,616 2/6 | 1,551 3/25 | 114,100 3/25 | 570億3741万 | 338億1691万 | +10.03% 5/8 | -24.56% 3/16 |
| 2021年 3月期 | 2,255 9/29 | 1,604 4/13 | 119,700 1/28 | 491億6643万 | 349億7248万 | +12.44% 5/11 | -14.54% 11/5 |
| 2022年 3月期 | 2,164 9/28 | 1,481 3/9 3/8 | 329,700 11/30 | 471億8233万 | 322億9067万 | +6.95% 9/14 | -9.19% 11/29 |
| 2023年 3月期 | 1,917 3/9 | 1,403 4/27 | 150,400 2/2 | 417億9691万 | 305億9002万 | +10.72% 3/6 | -5.1% 9/27 |
| 2024年 3月期 | 2,147 5/19 | 1,769 11/8 | 184,200 3/22 | 468億1167万 | 385億7002万 | +13.96% 4/26 | -6.84% 6/8 |
| 2025年 3月期 | 2,818 11/26 | 1,840 3/31 | 143,100 10/30 | 584億8616万 | 352億4427万 | +10.93% 5/9 | -21.01% 4/7 |
| 最新 | 1,808 2026/3/6 | 28,100 | 346億3132万 | -2.27% 1,850 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 131%（2.31倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 45%（1.45倍）
- 2025/12/30 vs 2024/12/30
- -32%（0.68倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
670円（1998/10/02） - 170%（2.7倍）
1,808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。
