株価チャート
株価
3/6
- 前日 (3/5)
- 1,700
- 始値
- 1,666
- 高値
- 1,674
- 安値
- 1,629
- 終値 -1.59%
- 1,673
- 出来高 -19.13%
- 48,200
乖離率
- 株価（5日）
移動平均値 - -1.76%
1,703 - 株価（25日）
移動平均値 - +0.97%
1,657 - 出来高（5日）
移動平均値 - -33.75%
72,760
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 | 1,666 | 1,674 | 1,629 | 1,673 | -1.59% | 48,200 | 480億6997万 | +0.97% | 16.35 | 0.72 |
| 03/05 | 1,688 | 1,721 | 1,666 | 1,700 | +3.98% | 59,600 | 488億4576万 | +3.03% | 16.62 | 0.73 |
| 03/04 | 1,676 | 1,692 | 1,607 | 1,635 | -5.44% | 93,300 | 469億7812万 | -0.49% | 15.98 | 0.7 |
| 03/03 | 1,776 | 1,802 | 1,729 | 1,729 | -2.65% | 64,900 | 496億7901万 | +5.49% | 16.9 | 0.74 |
| 03/02 | 1,777 | 1,822 | 1,757 | 1,776 | -2.63% | 97,800 | 510億2945万 | +8.76% | 17.36 | 0.76 |
| 02/27 | 1,731 | 1,838 | 1,731 | 1,824 | +5.62% | 102,000 | 524億862万 | +12.25% | 17.83 | 0.78 |
| 02/26 | 1,737 | 1,742 | 1,711 | 1,727 | +0.35% | 66,100 | 496億2154万 | +7% | 16.88 | 0.74 |
| 02/25 | 1,760 | 1,760 | 1,716 | 1,721 | -1.6% | 89,500 | 494億4914万 | +7.09% | 16.82 | 0.74 |
| 02/24 | 1,680 | 1,768 | 1,666 | 1,749 | +5.87% | 140,900 | 502億5366万 | +9.18% | 17.1 | 0.75 |
| 02/20 | 1,710 | 1,710 | 1,643 | 1,652 | -4.12% | 71,200 | 474億6658万 | +3.44% | 16.15 | 0.71 |
| 02/19 | 1,642 | 1,731 | 1,630 | 1,723 | +4.81% | 83,600 | 495億661万 | +8.16% | 16.84 | 0.74 |
| 02/18 | 1,691 | 1,699 | 1,644 | 1,644 | -2.66% | 60,400 | 472億3672万 | +3.59% | 16.07 | 0.71 |
| 02/17 | 1,647 | 1,697 | 1,646 | 1,689 | +1.62% | 93,000 | 485億2969万 | +6.56% | 16.51 | 0.73 |
| 02/16 | 1,608 | 1,673 | 1,580 | 1,662 | +2.91% | 86,900 | 477億5391万 | +5.26% | 16.25 | 0.71 |
| 02/13 | 1,665 | 1,666 | 1,613 | 1,615 | -3.29% | 95,200 | 464億347万 | +2.6% | 15.79 | 0.69 |
| 02/12 | 1,672 | 1,691 | 1,665 | 1,670 | -0.12% | 49,600 | 479億8377万 | +6.23% | 16.32 | 0.72 |
| 02/10 | 1,661 | 1,681 | 1,653 | 1,672 | +0.78% | 48,700 | 480億4124万 | +6.7% | 16.34 | 0.72 |
| 02/09 | 1,656 | 1,660 | 1,633 | 1,659 | +3.24% | 46,700 | 476億6771万 | +6.21% | 16.22 | 0.71 |
| 02/06 | 1,584 | 1,607 | 1,567 | 1,607 | +0.88% | 34,000 | 461億7360万 | +3.21% | 15.71 | 0.69 |
| 02/05 | 1,596 | 1,607 | 1,583 | 1,593 | +1.08% | 28,900 | 457億7135万 | +2.51% | 15.57 | 0.68 |
| 02/04 | 1,553 | 1,583 | 1,553 | 1,576 | +1.03% | 31,500 | 452億8289万 | +1.55% | 15.4 | 0.68 |
| 02/03 | 1,543 | 1,573 | 1,531 | 1,560 | +2.83% | 46,100 | 448億2316万 | +0.58% | 15.25 | 0.67 |
| 02/02 | 1,540 | 1,563 | 1,517 | 1,517 | -1.49% | 38,000 | 435億8765万 | -2.13% | 14.83 | 0.65 |
| 01/30 | 1,510 | 1,545 | 1,507 | 1,540 | +1.99% | 31,600 | 442億4851万 | -0.71% | 15.05 | 0.66 |
| 01/29 | 1,507 | 1,520 | 1,490 | 1,510 | +0.27% | 56,700 | 433億8652万 | -2.64% | 14.76 | 0.65 |
| 01/28 | 1,535 | 1,535 | 1,502 | 1,506 | -1.5% | 50,100 | 432億7159万 | -2.9% | 14.72 | 0.65 |
| 01/27 | 1,529 | 1,543 | 1,520 | 1,529 | -0.13% | 39,600 | 439億3245万 | -1.35% | 14.95 | 0.66 |
| 01/26 | 1,549 | 1,549 | 1,516 | 1,531 | -2.23% | 84,700 | 439億8991万 | -1.1% | 14.97 | 0.66 |
| 01/23 | 1,575 | 1,585 | 1,566 | 1,566 | -0.38% | 42,600 | 449億9556万 | +1.29% | 15.31 | 0.67 |
| 01/22 | 1,561 | 1,574 | 1,557 | 1,572 | +0.7% | 31,500 | 451億6796万 | +1.75% | 15.37 | 0.68 |
| 01/21 | 1,550 | 1,567 | 1,541 | 1,561 | -0.06% | 59,400 | 448億5190万 | +1.23% | 15.26 | 0.67 |
| 01/20 | 1,590 | 1,590 | 1,552 | 1,562 | -2.13% | 56,400 | 448億8063万 | +1.43% | 15.27 | 0.67 |
| 01/19 | 1,603 | 1,615 | 1,594 | 1,596 | -0.44% | 40,100 | 458億5754万 | +3.7% | 15.6 | 0.69 |
| 01/16 | 1,566 | 1,603 | 1,560 | 1,603 | +2.36% | 47,900 | 460億5867万 | +4.36% | 15.67 | 0.69 |
| 01/15 | 1,569 | 1,579 | 1,561 | 1,566 | -0.63% | 53,500 | 449億9556万 | +2.09% | 15.31 | 0.67 |
| 01/14 | 1,572 | 1,593 | 1,560 | 1,576 | -0.25% | 45,900 | 452億8289万 | +3.01% | 15.4 | 0.68 |
| 01/13 | 1,570 | 1,590 | 1,561 | 1,580 | +1.61% | 52,500 | 453億9782万 | +3.54% | 15.44 | 0.68 |
| 01/09 | 1,548 | 1,561 | 1,544 | 1,555 | +0.97% | 20,300 | 446億7950万 | +2.17% | 15.2 | 0.67 |
| 01/08 | 1,546 | 1,564 | 1,540 | 1,540 | -0.39% | 34,500 | 442億4851万 | +1.52% | 15.05 | 0.66 |
| 01/07 | 1,543 | 1,564 | 1,543 | 1,546 | -0.58% | 28,200 | 444億2090万 | +2.11% | 15.11 | 0.66 |
| 01/06 | 1,535 | 1,562 | 1,535 | 1,555 | +1.37% | 35,500 | 446億7950万 | +2.91% | 15.2 | 0.67 |
| 01/05 | 1,560 | 1,567 | 1,530 | 1,534 | -0.2% | 59,100 | 440億7611万 | +1.72% | 14.99 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,536 | 1,553 | 1,536 | 1,537 | -0.58% | 22,900 | 441億6231万 | +2.13% | 15.02 | 0.66 |
| 12/29 | 1,539 | 1,547 | 1,529 | 1,546 | +0.39% | 31,000 | 444億2090万 | +3% | 15.11 | 0.66 |
| 12/26 | 1,557 | 1,566 | 1,532 | 1,540 | -0.84% | 30,900 | 442億4851万 | +2.74% | 15.05 | 0.66 |
| 12/25 | 1,555 | 1,555 | 1,535 | 1,553 | +1.04% | 35,200 | 446億2203万 | +3.95% | 15.18 | 0.67 |
| 12/24 | 1,532 | 1,548 | 1,530 | 1,537 | -0.07% | 22,700 | 441億6231万 | +3.22% | 15.02 | 0.66 |
| 12/23 | 1,529 | 1,547 | 1,529 | 1,538 | -0.06% | 29,000 | 441億9104万 | +3.71% | 15.03 | 0.66 |
| 12/22 | 1,532 | 1,552 | 1,519 | 1,539 | +2.19% | 40,400 | 442億1977万 | +4.06% | 15.04 | 0.66 |
| 12/19 | 1,478 | 1,515 | 1,478 | 1,506 | +1.48% | 38,300 | 432億7159万 | +2.1% | 14.72 | 0.65 |
| 12/18 | 1,474 | 1,488 | 1,461 | 1,484 | +0.88% | 30,900 | 426億3947万 | +0.82% | 14.51 | 0.64 |
| 12/17 | 1,496 | 1,496 | 1,463 | 1,471 | -1.67% | 52,700 | 422億6594万 | +0.07% | 14.38 | 0.63 |
| 12/16 | 1,534 | 1,534 | 1,495 | 1,496 | -1.97% | 42,200 | 429億8426万 | +1.98% | 14.62 | 0.64 |
| 12/15 | 1,510 | 1,530 | 1,510 | 1,526 | +0.86% | 20,000 | 438億4625万 | +4.23% | 14.92 | 0.66 |
| 12/12 | 1,519 | 1,526 | 1,510 | 1,513 | +0.87% | 38,500 | 434億7272万 | +3.7% | 14.79 | 0.65 |
| 12/11 | 1,544 | 1,554 | 1,500 | 1,500 | -2.85% | 50,800 | 430億9920万 | +3.09% | 14.66 | 0.64 |
| 12/10 | 1,527 | 1,568 | 1,520 | 1,544 | +2.05% | 56,300 | 443億6344万 | +6.41% | 15.09 | 0.66 |
| 12/09 | 1,542 | 1,542 | 1,505 | 1,513 | -2.13% | 50,100 | 434億7272万 | +4.56% | 14.79 | 0.65 |
| 12/08 | 1,473 | 1,567 | 1,473 | 1,546 | +5.46% | 98,300 | 444億2090万 | +7.14% | 15.11 | 0.66 |
| 12/05 | 1,490 | 1,490 | 1,466 | 1,466 | -1.54% | 36,500 | 421億2228万 | +2.09% | 14.33 | 0.63 |
| 12/04 | 1,482 | 1,503 | 1,478 | 1,489 | +0.47% | 51,000 | 427億8313万 | +3.91% | 14.55 | 0.64 |
| 12/03 | 1,443 | 1,500 | 1,433 | 1,482 | +3.56% | 55,000 | 425億8200万 | +3.71% | 14.49 | 0.64 |
| 12/02 | 1,478 | 1,478 | 1,427 | 1,431 | -2.19% | 33,400 | 411億1663万 | +0.28% | 13.99 | 0.61 |
| 12/01 | 1,475 | 1,494 | 1,463 | 1,463 | -0.81% | 44,100 | 420億3608万 | +2.59% | 14.3 | 0.63 |
| 11/28 | 1,456 | 1,475 | 1,456 | 1,475 | +0.96% | 37,200 | 423億8088万 | +3.65% | 14.42 | 0.63 |
| 11/27 | 1,476 | 1,476 | 1,459 | 1,461 | -0.07% | 23,900 | 419億7862万 | +2.89% | 14.28 | 0.63 |
| 11/26 | 1,469 | 1,470 | 1,452 | 1,462 | +0.62% | 29,100 | 420億735万 | +3.25% | 14.29 | 0.63 |
| 11/25 | 1,508 | 1,515 | 1,442 | 1,453 | -2.48% | 83,800 | 417億4875万 | +2.98% | 14.2 | 0.62 |
| 11/21 | 1,420 | 1,498 | 1,420 | 1,490 | +4.78% | 83,100 | 428億1187万 | +5.97% | 14.56 | 0.64 |
| 11/20 | 1,436 | 1,441 | 1,421 | 1,422 | +0.14% | 33,500 | 408億5804万 | +1.57% | 13.9 | 0.61 |
| 11/19 | 1,413 | 1,432 | 1,401 | 1,420 | +1.65% | 43,400 | 408億57万 | +1.65% | 13.88 | 0.61 |
| 11/18 | 1,420 | 1,420 | 1,396 | 1,397 | -2.17% | 55,700 | 401億3972万 | +0.29% | 13.66 | 0.6 |
| 11/17 | 1,452 | 1,462 | 1,424 | 1,428 | -1.45% | 59,000 | 410億3043万 | +2.73% | 13.96 | 0.61 |
| 11/14 | 1,413 | 1,485 | 1,388 | 1,449 | +2.19% | 181,100 | 416億3382万 | +4.39% | 14.16 | 0.62 |
| 11/13 | 1,429 | 1,436 | 1,415 | 1,418 | -0.42% | 22,200 | 407億4311万 | +2.38% | 13.86 | 0.61 |
| 11/12 | 1,403 | 1,425 | 1,403 | 1,424 | +1.5% | 29,800 | 409億1550万 | +2.89% | 13.92 | 0.61 |
| 11/11 | 1,427 | 1,427 | 1,393 | 1,403 | -1.47% | 27,100 | 403億1211万 | +1.52% | 13.71 | 0.6 |
| 11/10 | 1,399 | 1,424 | 1,399 | 1,424 | +1.79% | 20,500 | 409億1550万 | +3.19% | 13.92 | 0.61 |
| 11/07 | 1,410 | 1,410 | 1,392 | 1,399 | -0.78% | 19,400 | 401億9718万 | +1.6% | 13.67 | 0.6 |
| 11/06 | 1,404 | 1,417 | 1,397 | 1,410 | +1% | 33,200 | 405億1324万 | +2.62% | 13.78 | 0.61 |
| 11/05 | 1,445 | 1,447 | 1,391 | 1,396 | -3.46% | 49,400 | 401億1098万 | +1.75% | 13.65 | 0.6 |
| 11/04 | 1,420 | 1,449 | 1,404 | 1,446 | +2.48% | 55,000 | 415億4762万 | +5.47% | 14.13 | 0.62 |
| 10/31 | 1,386 | 1,411 | 1,386 | 1,411 | +1.8% | 73,100 | 405億4198万 | +3.07% | 13.79 | 0.61 |
| 10/30 | 1,389 | 1,399 | 1,383 | 1,386 | +0.43% | 191,200 | 398億2366万 | +1.32% | 13.55 | 0.6 |
| 10/29 | 1,398 | 1,403 | 1,376 | 1,380 | -1.22% | 57,100 | 396億5126万 | +0.8% | 13.49 | 0.59 |
| 10/28 | 1,423 | 1,434 | 1,394 | 1,397 | -2.44% | 53,100 | 401億3972万 | +2.05% | 13.66 | 0.6 |
| 10/27 | 1,422 | 1,433 | 1,420 | 1,432 | +2.29% | 56,300 | 411億4536万 | +4.6% | 14 | 0.62 |
| 10/24 | 1,408 | 1,413 | 1,390 | 1,400 | +0.21% | 27,500 | 402億2592万 | +2.34% | 13.68 | 0.6 |
| 10/23 | 1,394 | 1,411 | 1,387 | 1,397 | -0.29% | 41,700 | 401億3972万 | +2.19% | 13.66 | 0.6 |
| 10/22 | 1,365 | 1,404 | 1,364 | 1,401 | +3.32% | 59,600 | 402億5465万 | +2.49% | 13.69 | 0.6 |
| 10/21 | 1,355 | 1,357 | 1,348 | 1,356 | +0.74% | 48,200 | 389億6167万 | -0.8% | 13.25 | 0.58 |
| 10/20 | 1,356 | 1,362 | 1,338 | 1,346 | +1.51% | 63,900 | 386億7434万 | -1.68% | 13.16 | 0.58 |
| 10/17 | 1,341 | 1,341 | 1,325 | 1,326 | -0.75% | 35,800 | 380億9969万 | -3.28% | 12.96 | 0.57 |
| 10/16 | 1,340 | 1,349 | 1,336 | 1,336 | -0.3% | 22,900 | 383億8702万 | -2.69% | 13.06 | 0.57 |
| 10/15 | 1,339 | 1,346 | 1,333 | 1,340 | +1.36% | 27,900 | 385億195万 | -2.55% | 13.1 | 0.58 |
| 10/14 | 1,311 | 1,342 | 1,302 | 1,322 | -0.15% | 87,900 | 379億8476万 | -3.99% | 12.92 | 0.57 |
| 10/10 | 1,364 | 1,364 | 1,324 | 1,324 | -3.85% | 70,800 | 380億4222万 | -3.99% | 12.94 | 0.57 |
| 10/09 | 1,385 | 1,385 | 1,368 | 1,377 | +0.07% | 43,300 | 395億6506万 | -0.29% | 13.46 | 0.59 |
| 10/08 | 1,392 | 1,393 | 1,370 | 1,376 | -0.36% | 58,000 | 395億3633万 | -0.36% | 13.45 | 0.59 |
| 10/07 | 1,386 | 1,394 | 1,376 | 1,381 | -0.93% | 39,400 | 396億7999万 | +0.07% | 13.5 | 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 | 3,000 10/10 | 1,281 2/20 | 629,000 2/28 | - | - | +21.42% 3/28 | -24.52% 1/15 |
| 2009年 3月期 | 2,525 8/18 | 682 2/24 2/23 | 526,000 1/30 | - | - | +28.42% 6/5 | -45.2% 10/8 |
| 2010年 3月期 | 1,250 6/11 | 790 12/10 | 382,000 8/5 | - | - | +16.68% 5/28 | -16.71% 7/13 |
| 2011年 3月期 | 1,260 1/17 | 760 3/17 | 445,000 5/31 | 412億4332万 | 248億7692万 | +14.55% 1/14 | -28.46% 3/15 |
| 2012年 3月期 | 1,148 7/26 7/22 | 780 10/5 | 493,000 6/21 | 375億7725万 | 255億3158万 | +19.42% 6/23 | -14.12% 8/19 |
| 2013年 3月期 | 950 3/7 | 517 9/6 | 353,000 11/2 | 310億9616万 | 169億2285万 | +18.42% 11/30 | -15.48% 6/4 |
| 2014年 3月期 | 1,085 1/20 | 782 6/7 | 251,000 11/11 | 355億1508万 | 255億9704万 | +11.33% 5/20 | -13.05% 6/7 |
| 2015年 3月期 | 1,100 3/31 | 847 8/8 | 268,000 4/2 | 360億608万 | 277億2468万 | +9.11% 9/19 | -9.37% 10/17 |
| 2016年 3月期 | 1,225 8/5 | 702 2/12 | 113,400 6/9 | 400億9768万 | 229億7842万 | +10.16% 11/19 | -15.83% 8/25 |
| 2017年 3月期 | 985 3/28 | 734 6/24 | 137,500 10/28 | 322億4180万 | 240億2587万 | +9.05% 9/29 | -12.26% 6/24 |
| 2018年 3月期 | 1,266 12/18 | 886 4/10 | 131,400 1/16 | 414億3972万 | 290億126万 | +9.73% 11/16 | -9.21% 2/15 |
| 2019年 3月期 | 1,253 9/26 | 726 12/25 | 233,300 10/30 | 410億1419万 | 237億6401万 | +10.1% 9/26 | -20.47% 12/25 |
| 2020年 3月期 | 1,045 1/7 12/20 | 620 3/13 | 95,500 10/24 | 342億577万 | 202億9433万 | +9.56% 9/11 | -24.31% 3/13 |
| 2021年 3月期 | 968 10/22 | 670 4/3 | 405,700 11/30 | 316億8535万 | 219億3097万 | +11.86% 9/28 | -8.65% 11/19 |
| 2022年 3月期 | 946 9/17 | 752 3/8 | 159,600 3/29 | 309億6522万 | 246億1506万 | +9.6% 9/13 | -6.78% 3/8 |
| 2023年 3月期 | 997 3/7 | 741 5/13 4/27 | 308,000 10/28 | 326億3460万 | 242億5500万 | +10.95% 2/27 | -6.76% 6/29 |
| 2024年 3月期 | 1,077 3/8 | 860 6/1 | 204,200 11/14 | 352億5322万 | 281億5020万 | +6.4% 3/8 | -5.56% 10/4 |
| 2025年 3月期 | 1,142 9/20 | 874 8/5 | 288,000 3/28 | 373億8085万 | 286億846万 | +8.15% 12/9 | -14.06% 4/7 |
| 最新 | 1,673 2026/3/6 | 48,200 | 480億6997万 | +0.97% 1,657 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -54%（0.46倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 123%（2.23倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 13%（1.13倍）
- 1996/12/30 vs 1995/12/29
- -41%（0.59倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
375円（2002/12/19） - 346%（4.46倍）
1,673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。
