株価チャート
株価
3/6
- 前日 (3/5)
- 3,025
- 始値
- 2,933
- 高値
- 3,025
- 安値
- 2,813
- 終値 -2.08%
- 2,962
- 出来高 -2.79%
- 836,200
乖離率
- 株価（5日）
移動平均値 - -4.27%
3,094 - 株価（25日）
移動平均値 - +14.76%
2,581 - 出来高（5日）
移動平均値 - -32.86%
1,245,500
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 | 2,933 | 3,025 | 2,813 | 2,962 | -2.08% | 836,200 | 1313億8839万 | +14.76% | 21.08 | 2.06 |
| 03/05 | 3,000 | 3,180 | 2,970 | 3,025 | +7.16% | 860,200 | 1341億8295万 | +18.91% | 21.53 | 2.1 |
| 03/04 | 2,910 | 3,040 | 2,694 | 2,823 | -10.95% | 1,819,300 | 1252億2263万 | +12.65% | 20.09 | 1.96 |
| 03/03 | 3,545 | 3,695 | 3,170 | 3,170 | -9.17% | 1,344,900 | 1406億1486万 | +28.03% | 22.56 | 2.2 |
| 03/02 | 3,280 | 3,830 | 3,245 | 3,490 | +2.95% | 1,366,900 | 1548億942万 | +43.44% | 24.84 | 2.42 |
| 02/27 | 2,871 | 3,390 | 2,856 | 3,390 | +17.3% | 1,145,000 | 1503億7362万 | +42.62% | 24.13 | 2.36 |
| 02/26 | 2,975 | 2,978 | 2,812 | 2,890 | -3.6% | 702,300 | 1281億9462万 | +24.41% | 20.57 | 2.01 |
| 02/25 | 3,005 | 3,110 | 2,887 | 2,998 | -1.38% | 583,600 | 1329億8528万 | +31.03% | 21.34 | 2.08 |
| 02/24 | 2,998 | 3,160 | 2,935 | 3,040 | +7.8% | 860,900 | 1348億4832万 | +35.17% | 21.64 | 2.11 |
| 02/20 | 2,830 | 2,902 | 2,802 | 2,820 | -1.19% | 426,900 | 1250億8956万 | +27.6% | 20.07 | 1.96 |
| 02/19 | 2,775 | 2,906 | 2,734 | 2,854 | +3.97% | 532,800 | 1265億9773万 | +31.1% | 20.32 | 1.98 |
| 02/18 | 2,699 | 2,844 | 2,644 | 2,745 | +2.04% | 707,400 | 1217億6271万 | +28.09% | 19.54 | 1.91 |
| 02/17 | 2,662 | 2,999 | 2,656 | 2,690 | +2.32% | 1,908,800 | 1193億2302万 | +27.31% | 19.15 | 1.87 |
| 02/16 | 2,629 | 2,629 | 2,629 | 2,629 | +23.49% | 134,800 | 1166億1718万 | +26.21% | 18.71 | 1.83 |
| 02/13 | 2,146 | 2,176 | 2,086 | 2,129 | -3.05% | 249,700 | 944億3818万 | +3.6% | 15.15 | 1.48 |
| 02/12 | 2,190 | 2,233 | 2,186 | 2,196 | +0.78% | 279,200 | 974億1016万 | +7.23% | 15.63 | 1.53 |
| 02/10 | 2,154 | 2,182 | 2,138 | 2,179 | +1.44% | 156,800 | 966億5608万 | +6.87% | 15.51 | 1.51 |
| 02/09 | 2,149 | 2,156 | 2,104 | 2,148 | +3.42% | 213,600 | 952億8098万 | +5.86% | 15.29 | 1.49 |
| 02/06 | 2,040 | 2,088 | 2,016 | 2,077 | +0.53% | 96,500 | 921億3156万 | +2.87% | 14.78 | 1.44 |
| 02/05 | 2,094 | 2,098 | 2,055 | 2,066 | +0.24% | 163,100 | 916億4362万 | +2.63% | 14.71 | 1.44 |
| 02/04 | 2,050 | 2,088 | 2,044 | 2,061 | -1.2% | 122,900 | 914億2183万 | +2.64% | 14.67 | 1.43 |
| 02/03 | 2,039 | 2,091 | 2,026 | 2,086 | +4.35% | 101,100 | 925億3078万 | +4.09% | 14.85 | 1.45 |
| 02/02 | 2,038 | 2,074 | 1,998 | 1,999 | -2.11% | 95,200 | 886億7164万 | +0.05% | 14.23 | 1.39 |
| 01/30 | 2,019 | 2,054 | 1,996 | 2,042 | +1.14% | 119,900 | 905億7903万 | +2.3% | 14.54 | 1.42 |
| 01/29 | 2,043 | 2,053 | 2,000 | 2,019 | -1.22% | 111,100 | 895億5880万 | +1.36% | 14.37 | 1.4 |
| 01/28 | 2,059 | 2,069 | 2,032 | 2,044 | -1.59% | 93,500 | 906億6775万 | +2.77% | 14.55 | 1.42 |
| 01/27 | 2,037 | 2,077 | 2,032 | 2,077 | +1.27% | 68,400 | 921億3156万 | +4.74% | 14.78 | 1.44 |
| 01/26 | 2,034 | 2,080 | 2,034 | 2,051 | -2.57% | 115,800 | 909億7825万 | +3.8% | 14.6 | 1.42 |
| 01/23 | 2,091 | 2,115 | 2,062 | 2,105 | +0.67% | 101,800 | 933億7359万 | +6.85% | 14.98 | 1.46 |
| 01/22 | 2,065 | 2,120 | 2,047 | 2,091 | +2.7% | 135,000 | 927億5257万 | +6.57% | 14.88 | 1.45 |
| 01/21 | 1,971 | 2,041 | 1,971 | 2,036 | +0.89% | 149,300 | 903億1288万 | +4.09% | 14.49 | 1.41 |
| 01/20 | 2,010 | 2,030 | 1,998 | 2,018 | -0.79% | 125,200 | 895億1444万 | +3.43% | 14.36 | 1.4 |
| 01/19 | 2,053 | 2,053 | 1,995 | 2,034 | -0.97% | 109,300 | 902億2417万 | +4.41% | 14.48 | 1.41 |
| 01/16 | 2,020 | 2,055 | 1,997 | 2,054 | +2.7% | 499,300 | 911億1133万 | +5.77% | 14.62 | 1.43 |
| 01/15 | 1,998 | 2,000 | 1,975 | 2,000 | +0.1% | 126,500 | 887億1600万 | +3.41% | 14.24 | 1.39 |
| 01/14 | 1,997 | 2,002 | 1,986 | 1,998 | -0.1% | 152,600 | 886億2728万 | +3.68% | 14.22 | 1.39 |
| 01/13 | 1,997 | 2,004 | 1,967 | 2,000 | +2.88% | 196,300 | 887億1600万 | +4.06% | 14.24 | 1.39 |
| 01/09 | 1,941 | 1,959 | 1,927 | 1,944 | +0.88% | 177,500 | 862億3195万 | +1.46% | 13.84 | 1.35 |
| 01/08 | 1,943 | 1,956 | 1,923 | 1,927 | -1.23% | 98,000 | 854億7786万 | +0.78% | 13.72 | 1.34 |
| 01/07 | 1,975 | 1,997 | 1,941 | 1,951 | -1.37% | 113,900 | 865億4245万 | +2.2% | 13.89 | 1.36 |
| 01/06 | 1,950 | 2,000 | 1,950 | 1,978 | +3.18% | 203,000 | 877億4012万 | +3.83% | 14.08 | 1.37 |
| 01/05 | 1,927 | 1,934 | 1,889 | 1,917 | +0.37% | 123,000 | 850億3428万 | +0.89% | 13.65 | 1.33 |
| 2025 | ||||||||||
| 12/30 | 1,910 | 1,941 | 1,889 | 1,910 | -0.57% | 198,000 | 847億2378万 | +0.74% | 25.73 | 1.33 |
| 12/29 | 1,930 | 1,934 | 1,910 | 1,921 | -1.44% | 114,600 | 852億1171万 | +1.69% | 25.88 | 1.33 |
| 12/26 | 1,960 | 1,962 | 1,939 | 1,949 | -0.1% | 108,100 | 864億5374万 | +3.78% | 26.26 | 1.35 |
| 12/25 | 1,946 | 1,952 | 1,933 | 1,951 | +0.77% | 68,000 | 865億4245万 | +4.28% | 26.28 | 1.36 |
| 12/24 | 1,950 | 1,968 | 1,933 | 1,936 | -0.62% | 72,100 | 858億7708万 | +4.09% | 26.08 | 1.34 |
| 12/23 | 1,946 | 1,955 | 1,930 | 1,948 | +0.05% | 111,100 | 864億938万 | +5.3% | 26.24 | 1.35 |
| 12/22 | 1,935 | 1,955 | 1,924 | 1,947 | +0.62% | 111,600 | 863億6502万 | +5.7% | 26.23 | 1.35 |
| 12/19 | 1,919 | 1,953 | 1,918 | 1,935 | +2% | 285,300 | 858億3273万 | +5.51% | 26.07 | 1.34 |
| 12/18 | 1,885 | 1,913 | 1,868 | 1,897 | -0.42% | 145,700 | 841億4712万 | +3.72% | 25.56 | 1.32 |
| 12/17 | 1,901 | 1,918 | 1,888 | 1,905 | +0.63% | 103,300 | 845億199万 | +4.33% | 25.66 | 1.32 |
| 12/16 | 1,930 | 1,931 | 1,889 | 1,893 | -1.15% | 144,800 | 839億6969万 | +4.47% | 25.5 | 1.32 |
| 12/15 | 1,904 | 1,937 | 1,885 | 1,915 | -1.49% | 118,900 | 849億4557万 | +6.45% | 25.8 | 1.33 |
| 12/12 | 1,932 | 1,953 | 1,917 | 1,944 | +2.21% | 202,000 | 862億3195万 | +8.85% | 26.19 | 1.35 |
| 12/11 | 1,957 | 1,960 | 1,895 | 1,902 | -1.71% | 140,100 | 843億6891万 | +7.34% | 25.62 | 1.32 |
| 12/10 | 1,891 | 1,958 | 1,891 | 1,935 | +2.82% | 206,000 | 858億3273万 | +10.01% | 26.07 | 1.34 |
| 12/09 | 1,864 | 1,892 | 1,864 | 1,882 | +1.13% | 96,600 | 834億8175万 | +7.6% | 25.35 | 1.31 |
| 12/08 | 1,835 | 1,870 | 1,826 | 1,861 | +1.92% | 81,400 | 825億5023万 | +6.89% | 25.07 | 1.29 |
| 12/05 | 1,847 | 1,858 | 1,826 | 1,826 | -2.87% | 98,400 | 809億9770万 | +5.31% | 24.6 | 1.27 |
| 12/04 | 1,841 | 1,880 | 1,838 | 1,880 | +1.95% | 138,300 | 833億9304万 | +8.8% | 25.33 | 1.31 |
| 12/03 | 1,849 | 1,870 | 1,822 | 1,844 | +0.49% | 234,700 | 817億9615万 | +7.21% | 24.84 | 1.28 |
| 12/02 | 1,860 | 1,883 | 1,832 | 1,835 | -1.34% | 115,500 | 813億9693万 | +6.93% | 24.72 | 1.27 |
| 12/01 | 1,885 | 1,886 | 1,851 | 1,860 | -0.05% | 132,400 | 825億588万 | +8.71% | 25.06 | 1.29 |
| 11/28 | 1,852 | 1,878 | 1,847 | 1,861 | +0.98% | 162,400 | 825億5023万 | +9.28% | 25.07 | 1.29 |
| 11/27 | 1,824 | 1,863 | 1,815 | 1,843 | +1.6% | 184,700 | 817億5179万 | +8.6% | 24.83 | 1.28 |
| 11/26 | 1,760 | 1,819 | 1,760 | 1,814 | +4.67% | 254,300 | 804億6541万 | +7.21% | 24.44 | 1.26 |
| 11/25 | 1,706 | 1,754 | 1,686 | 1,733 | +4.02% | 283,000 | 768億7241万 | +2.67% | 23.35 | 1.2 |
| 11/21 | 1,699 | 1,724 | 1,666 | 1,666 | -4.96% | 1,279,500 | 739億42万 | -1.19% | 22.44 | 1.16 |
| 11/20 | 1,716 | 1,779 | 1,676 | 1,753 | +4.59% | 287,800 | 777億5957万 | +3.97% | 23.62 | 1.22 |
| 11/19 | 1,692 | 1,702 | 1,661 | 1,676 | -0.71% | 193,400 | 743億4400万 | -0.36% | 22.58 | 1.16 |
| 11/18 | 1,709 | 1,729 | 1,684 | 1,688 | -3.49% | 299,800 | 748億7630万 | +0.48% | 22.74 | 1.17 |
| 11/17 | 1,754 | 1,758 | 1,714 | 1,749 | +0.17% | 227,100 | 775億8214万 | +4.11% | 23.56 | 1.22 |
| 11/14 | 1,770 | 1,786 | 1,732 | 1,746 | -4.49% | 258,200 | 774億4906万 | +3.99% | 23.52 | 1.21 |
| 11/13 | 1,820 | 1,839 | 1,762 | 1,828 | +1.5% | 364,800 | 810億8642万 | +8.94% | 24.63 | 1.27 |
| 11/12 | 1,754 | 1,854 | 1,724 | 1,801 | +15.89% | 1,137,500 | 798億8875万 | +7.59% | 24.26 | 1.25 |
| 11/11 | 1,595 | 1,595 | 1,553 | 1,554 | -1.96% | 243,200 | 689億3233万 | -7% | 20.93 | 1.08 |
| 11/10 | 1,590 | 1,607 | 1,572 | 1,585 | +0.57% | 152,900 | 703億743万 | -5.49% | 21.35 | 1.1 |
| 11/07 | 1,583 | 1,585 | 1,557 | 1,576 | -1.19% | 133,300 | 699億820万 | -6.25% | 21.23 | 1.09 |
| 11/06 | 1,595 | 1,619 | 1,573 | 1,595 | +0.82% | 227,300 | 707億5101万 | -5.23% | 21.49 | 1.11 |
| 11/05 | 1,570 | 1,600 | 1,542 | 1,582 | -5.61% | 360,900 | 701億7435万 | -6.17% | 21.31 | 1.1 |
| 11/04 | 1,670 | 1,714 | 1,670 | 1,676 | -1.53% | 184,900 | 743億4400万 | -0.71% | 22.58 | 1.16 |
| 10/31 | 1,688 | 1,702 | 1,655 | 1,702 | +1.25% | 198,300 | 754億9731万 | +0.89% | 22.93 | 1.18 |
| 10/30 | 1,668 | 1,703 | 1,668 | 1,681 | +0.78% | 169,100 | 745億6579万 | -0.3% | 22.65 | 1.17 |
| 10/29 | 1,684 | 1,689 | 1,665 | 1,668 | -1.42% | 120,500 | 739億8914万 | -1.07% | 22.47 | 1.16 |
| 10/28 | 1,739 | 1,745 | 1,686 | 1,692 | -2.14% | 203,600 | 750億5373万 | +0.36% | 22.79 | 1.18 |
| 10/27 | 1,729 | 1,739 | 1,716 | 1,729 | +0.76% | 144,000 | 766億9498万 | +2.61% | 23.29 | 1.2 |
| 10/24 | 1,687 | 1,722 | 1,683 | 1,716 | +2.69% | 133,200 | 761億1832万 | +1.96% | 23.12 | 1.19 |
| 10/23 | 1,687 | 1,693 | 1,666 | 1,671 | -2.28% | 108,800 | 741億2221万 | -0.59% | 22.51 | 1.16 |
| 10/22 | 1,723 | 1,723 | 1,693 | 1,710 | -0.41% | 291,100 | 758億5218万 | +1.79% | 23.04 | 1.19 |
| 10/21 | 1,722 | 1,741 | 1,711 | 1,717 | -0.06% | 200,100 | 761億6268万 | +2.39% | 23.13 | 1.19 |
| 10/20 | 1,687 | 1,721 | 1,676 | 1,718 | +2.94% | 174,100 | 762億704万 | +2.63% | 23.14 | 1.19 |
| 10/17 | 1,671 | 1,684 | 1,658 | 1,669 | -0.3% | 137,300 | 740億3350万 | -0.06% | 22.48 | 1.16 |
| 10/16 | 1,673 | 1,694 | 1,659 | 1,674 | +1.76% | 237,400 | 742億5529万 | +0.3% | 22.55 | 1.16 |
| 10/15 | 1,621 | 1,654 | 1,616 | 1,645 | +1.48% | 185,400 | 729億6891万 | -1.38% | 22.16 | 1.14 |
| 10/14 | 1,653 | 1,676 | 1,612 | 1,621 | -4.2% | 305,700 | 719億431万 | -2.88% | 21.84 | 1.13 |
| 10/10 | 1,699 | 1,725 | 1,683 | 1,692 | -2.14% | 171,600 | 750億5373万 | +1.38% | 22.79 | 1.18 |
| 10/09 | 1,708 | 1,744 | 1,708 | 1,729 | +1.23% | 209,000 | 766億9498万 | +3.78% | 23.29 | 1.2 |
| 10/08 | 1,726 | 1,735 | 1,697 | 1,708 | -1.16% | 139,600 | 757億6346万 | +2.83% | 23.01 | 1.19 |
| 10/07 | 1,745 | 1,750 | 1,715 | 1,728 | -0.97% | 203,700 | 766億5062万 | +4.28% | 23.28 | 1.2 |
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 | |
| 2017年 12月期 | 3,320 12/28 | 2,128 12/20 | 8,410,100 12/20 | 1472億6856万 | 943億9382万 | +41.52% 1/31 | -6.76% 2/6 |
| 2018年 12月期 | 4,760 1/31 | 1,487 12/25 | 2,429,400 11/9 | 2111億4408万 | 659億6034万 | +19.43% 6/12 | -27.39% 10/29 |
| 2019年 12月期 | 3,480 11/8 11/6 | 1,484 1/10 | 2,412,900 8/8 | 1543億6584万 | 658億2727万 | +27.83% 4/22 | -16.64% 5/24 |
| 2020年 12月期 | 3,585 1/23 | 1,996 3/19 | 2,073,400 2/14 | 1590億2343万 | 885億3856万 | +19.03% 4/17 | -26.7% 3/16 |
| 2021年 12月期 | 3,135 4/9 | 2,026 8/10 | 1,264,100 2/17 | 1390億6233万 | 898億6930万 | +18.74% 2/17 | -10.67% 8/6 |
| 2022年 12月期 | 2,774 11/18 | 1,598 3/8 | 1,824,100 11/11 | 1230億4909万 | 708億8408万 | +24.91% 8/10 | -20.72% 3/7 |
| 2023年 12月期 | 2,644 1/24 | 1,420 11/14 | 1,330,800 11/14 | 1172億8255万 | 629億8836万 | +10.32% 5/26 | -24.2% 2/15 |
| 2024年 12月期 | 2,568 5/14 | 1,436 8/5 | 2,664,000 5/14 | 1139億1134万 | 636億9808万 | +13.21% 5/14 | -27.42% 8/5 |
| 2025年 12月期 | 1,968 12/24 | 1,158 4/9 | 1,279,500 11/21 | 872億9654万 | 513億6656万 | +13.8% 5/14 | -23.67% 4/7 |
| 最新 | 2,962 2026/3/6 | 836,200 | 1313億8839万 | +14.76% 2,581 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
1,158円（2025/04/09） - 156%（2.56倍）
2,962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。
