株価チャート
株価
3/6
- 前日 (3/5)
- 3,110
- 始値
- 3,050
- 高値
- 3,115
- 安値
- 3,015
- 終値 -0.48%
- 3,095
- 出来高 -41.45%
- 580,900
乖離率
- 株価（5日）
移動平均値 - -2.86%
3,186 - 株価（25日）
移動平均値 - -8.32%
3,376 - 出来高（5日）
移動平均値 - -40.74%
980,240
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 | 3,050 | 3,115 | 3,015 | 3,095 | -0.48% | 580,900 | 1256億8176万 | -8.32% | 30.76 | 3.1 |
| 03/05 | 3,165 | 3,245 | 3,045 | 3,110 | +5.42% | 992,200 | 1262億9088万 | -8.42% | 30.91 | 3.12 |
| 03/04 | 3,190 | 3,200 | 2,880 | 2,950 | -9.51% | 1,678,200 | 1197億9360万 | -13.69% | 29.32 | 2.96 |
| 03/03 | 3,555 | 3,575 | 3,260 | 3,260 | -7.25% | 868,000 | 1323億8208万 | -5.18% | 32.4 | 3.27 |
| 03/02 | 3,435 | 3,575 | 3,355 | 3,515 | -0.71% | 781,900 | 1427億3712万 | +1.85% | 34.93 | 3.53 |
| 02/27 | 3,505 | 3,550 | 3,435 | 3,540 | 0% | 547,900 | 1437億5232万 | +2.43% | 35.18 | 3.55 |
| 02/26 | 3,380 | 3,570 | 3,355 | 3,540 | +5.51% | 1,101,800 | 1437億5232万 | +2.34% | 35.18 | 3.55 |
| 02/25 | 3,330 | 3,430 | 3,325 | 3,355 | +1.05% | 678,600 | 1362億3984万 | -2.89% | 33.34 | 3.37 |
| 02/24 | 3,400 | 3,415 | 3,300 | 3,320 | -4.18% | 758,400 | 1348億1856万 | -4.21% | 33 | 3.33 |
| 02/20 | 3,260 | 3,475 | 3,205 | 3,465 | +2.97% | 1,063,600 | 1407億672万 | -0.46% | 34.44 | 3.48 |
| 02/19 | 3,190 | 3,365 | 3,150 | 3,365 | +7% | 1,127,700 | 1366億4592万 | -3.33% | 33.44 | 3.38 |
| 02/18 | 3,180 | 3,225 | 3,120 | 3,145 | +0.16% | 691,100 | 1277億1216万 | -9.52% | 31.26 | 3.15 |
| 02/17 | 3,330 | 3,330 | 3,075 | 3,140 | -7.37% | 1,530,300 | 1275億912万 | -9.59% | 31.21 | 3.15 |
| 02/16 | 3,305 | 3,460 | 3,275 | 3,390 | -5.44% | 1,306,300 | 1376億6112万 | -2.28% | 33.69 | 3.4 |
| 02/13 | 3,695 | 3,695 | 3,555 | 3,585 | -2.85% | 849,500 | 1455億7968万 | +3.82% | 35.63 | 3.6 |
| 02/12 | 3,580 | 3,715 | 3,540 | 3,690 | +3.94% | 805,000 | 1498億4352万 | +7.64% | 36.67 | 3.7 |
| 02/10 | 3,460 | 3,555 | 3,445 | 3,550 | +3.5% | 561,000 | 1441億5840万 | +4.35% | 35.28 | 3.56 |
| 02/09 | 3,500 | 3,500 | 3,390 | 3,430 | +1.48% | 709,200 | 1392億8544万 | +1.45% | 34.09 | 3.44 |
| 02/06 | 3,275 | 3,415 | 3,210 | 3,380 | +1.81% | 444,100 | 1372億5504万 | +0.51% | 33.59 | 3.39 |
| 02/05 | 3,390 | 3,410 | 3,245 | 3,320 | -2.92% | 698,900 | 1348億1856万 | -0.9% | 33 | 3.33 |
| 02/04 | 3,395 | 3,450 | 3,360 | 3,420 | -0.15% | 438,500 | 1388億7936万 | +2.36% | 33.99 | 3.43 |
| 02/03 | 3,395 | 3,455 | 3,350 | 3,425 | +3.01% | 750,100 | 1390億8240万 | +2.76% | 34.04 | 3.44 |
| 02/02 | 3,435 | 3,545 | 3,300 | 3,325 | -4.73% | 927,800 | 1350億2160万 | +0.39% | 33.05 | 3.34 |
| 01/30 | 3,520 | 3,575 | 3,435 | 3,490 | -2.79% | 652,700 | 1417億2192万 | +6.05% | 34.69 | 3.5 |
| 01/29 | 3,700 | 3,815 | 3,520 | 3,590 | -0.28% | 1,367,900 | 1457億8272万 | +10.02% | 35.68 | 3.6 |
| 01/28 | 3,645 | 3,660 | 3,510 | 3,600 | -1.37% | 616,600 | 1461億8880万 | +11.66% | 35.78 | 3.61 |
| 01/27 | 3,420 | 3,685 | 3,410 | 3,650 | +5.8% | 872,400 | 1482億1920万 | +14.67% | 36.28 | 3.66 |
| 01/26 | 3,515 | 3,580 | 3,410 | 3,450 | -3.77% | 709,900 | 1400億9760万 | +9.94% | 34.29 | 3.46 |
| 01/23 | 3,620 | 3,720 | 3,550 | 3,585 | -2.05% | 954,300 | 1455億7968万 | +15.5% | 35.63 | 3.6 |
| 01/22 | 3,665 | 3,710 | 3,530 | 3,660 | +1.67% | 1,390,500 | 1486億2528万 | +19.37% | 36.37 | 3.67 |
| 01/21 | 3,320 | 3,620 | 3,310 | 3,600 | +4.5% | 1,365,200 | 1461億8880万 | +18.93% | 35.78 | 3.61 |
| 01/20 | 3,625 | 3,625 | 3,425 | 3,445 | -5.1% | 961,900 | 1398億9456万 | +15.22% | 34.24 | 3.46 |
| 01/19 | 3,500 | 3,680 | 3,475 | 3,630 | -1.49% | 1,279,000 | 1474億704万 | +22.55% | 36.08 | 3.64 |
| 01/16 | 3,480 | 3,725 | 3,445 | 3,685 | +5.74% | 2,249,400 | 1496億4048万 | +25.64% | 36.62 | 3.7 |
| 01/15 | 3,270 | 3,485 | 3,240 | 3,485 | +8.23% | 1,935,400 | 1415億1888万 | +19.97% | 34.64 | 3.5 |
| 01/14 | 3,070 | 3,290 | 3,055 | 3,220 | +4.21% | 1,361,600 | 1307億5776万 | +11.65% | 32 | 3.23 |
| 01/13 | 3,130 | 3,150 | 2,994 | 3,090 | +2.15% | 1,061,200 | 1254億7872万 | +7.55% | 30.71 | 3.1 |
| 01/09 | 3,040 | 3,055 | 2,933 | 3,025 | +1.17% | 734,600 | 1228億3920万 | +5.51% | 30.06 | 3.03 |
| 01/08 | 2,995 | 3,115 | 2,979 | 2,990 | +0.5% | 1,076,800 | 1214億1792万 | +4.47% | 29.72 | 3 |
| 01/07 | 2,995 | 3,080 | 2,964 | 2,975 | -1.82% | 813,700 | 1208億880万 | +3.95% | 29.57 | 2.98 |
| 01/06 | 3,060 | 3,070 | 2,961 | 3,030 | +0.17% | 1,129,500 | 1230億4224万 | +5.65% | 30.11 | 3.04 |
| 01/05 | 3,020 | 3,055 | 2,945 | 3,025 | +1.54% | 1,398,400 | 1228億3920万 | +5.29% | 30.06 | 3.03 |
| 2025 | ||||||||||
| 12/30 | 2,985 | 3,025 | 2,941 | 2,979 | -2.49% | 1,035,200 | 1209億7123万 | +3.73% | 29.61 | 2.98 |
| 12/29 | 3,120 | 3,165 | 3,025 | 3,055 | -1.61% | 1,156,000 | 1240億5744万 | +6.45% | 30.36 | 3.06 |
| 12/26 | 3,250 | 3,300 | 3,080 | 3,105 | -2.97% | 3,174,300 | 1260億8784万 | +8.26% | 30.86 | 3.11 |
| 12/25 | 2,971 | 3,200 | 2,956 | 3,200 | +9.55% | 3,105,500 | 1299億4560万 | +11.46% | 31.8 | 3.2 |
| 12/24 | 2,828 | 2,987 | 2,813 | 2,921 | +4.51% | 2,001,500 | 1186億1596万 | +2.03% | 29.03 | 2.93 |
| 12/23 | 2,810 | 2,840 | 2,767 | 2,795 | +0.11% | 991,200 | 1134億9936万 | -2.68% | 27.78 | 2.8 |
| 12/22 | 2,809 | 2,864 | 2,748 | 2,792 | +7.01% | 2,054,400 | 1133億7753万 | -3.62% | 27.75 | 2.8 |
| 12/19 | 2,604 | 2,647 | 2,604 | 2,609 | +1.6% | 621,200 | 1059億4627万 | -10.89% | 25.93 | 2.61 |
| 12/18 | 2,519 | 2,639 | 2,518 | 2,568 | +0.98% | 847,200 | 1042億8134万 | -13.59% | 25.52 | 2.57 |
| 12/17 | 2,570 | 2,597 | 2,539 | 2,543 | -1.7% | 618,300 | 1032億6614万 | -15.85% | 25.27 | 2.55 |
| 12/16 | 2,600 | 2,635 | 2,564 | 2,587 | -1.86% | 638,500 | 1050億5289万 | -15.84% | 25.71 | 2.59 |
| 12/15 | 2,589 | 2,657 | 2,556 | 2,636 | -1.97% | 781,500 | 1070億4268万 | -15.7% | 26.2 | 2.64 |
| 12/12 | 2,712 | 2,715 | 2,659 | 2,689 | +0.71% | 507,900 | 1091億9491万 | -15.23% | 26.72 | 2.69 |
| 12/11 | 2,738 | 2,757 | 2,662 | 2,670 | -3.16% | 748,900 | 1084億2336万 | -17.08% | 26.54 | 2.67 |
| 12/10 | 2,860 | 2,875 | 2,741 | 2,757 | -4.47% | 1,005,200 | 1119億5625万 | -15.56% | 27.4 | 2.76 |
| 12/09 | 2,966 | 2,966 | 2,858 | 2,886 | -3.28% | 1,012,800 | 1171億9468万 | -13.05% | 28.68 | 2.89 |
| 12/08 | 2,975 | 2,999 | 2,935 | 2,984 | +0.3% | 420,000 | 1211億7427万 | -11.22% | 29.66 | 2.99 |
| 12/05 | 2,921 | 2,988 | 2,921 | 2,975 | +0.98% | 439,600 | 1208億880万 | -12.47% | 29.57 | 2.98 |
| 12/04 | 2,938 | 2,968 | 2,923 | 2,946 | +0.65% | 455,600 | 1196億3116万 | -14.24% | 29.28 | 2.95 |
| 12/03 | 2,922 | 2,975 | 2,913 | 2,927 | +0.9% | 495,300 | 1188億5961万 | -15.67% | 29.09 | 2.93 |
| 12/02 | 3,005 | 3,020 | 2,901 | 2,901 | -3.3% | 539,400 | 1178億380万 | -17.33% | 28.83 | 2.91 |
| 12/01 | 3,090 | 3,100 | 2,984 | 3,000 | -3.85% | 469,800 | 1218億2400万 | -15.4% | 29.82 | 3 |
| 11/28 | 3,135 | 3,155 | 3,065 | 3,120 | -0.95% | 478,900 | 1266億9696万 | -12.75% | 31.01 | 3.12 |
| 11/27 | 3,040 | 3,175 | 3,025 | 3,150 | +4.48% | 600,500 | 1279億1520万 | -12.48% | 31.31 | 3.15 |
| 11/26 | 2,969 | 3,040 | 2,960 | 3,015 | +2.87% | 452,200 | 1224億3312万 | -16.76% | 29.96 | 3.02 |
| 11/25 | 3,075 | 3,075 | 2,920 | 2,931 | -2.23% | 889,000 | 1190億2204万 | -19.76% | 29.13 | 2.94 |
| 11/21 | 3,015 | 3,075 | 2,955 | 2,998 | -5.43% | 852,600 | 1217億4278万 | -18.58% | 29.8 | 3 |
| 11/20 | 3,250 | 3,270 | 3,140 | 3,170 | +5.49% | 902,700 | 1287億2736万 | -14.56% | 31.51 | 3.17 |
| 11/19 | 3,100 | 3,135 | 2,980 | 3,005 | -4.15% | 1,107,600 | 1220億2704万 | -19.24% | 29.87 | 3.01 |
| 11/18 | 3,380 | 3,390 | 3,125 | 3,135 | -8.87% | 940,400 | 1273億608万 | -15.95% | 31.16 | 3.14 |
| 11/17 | 3,625 | 3,665 | 3,400 | 3,440 | -3.23% | 1,048,000 | 1396億9152万 | -8.02% | 34.19 | 3.44 |
| 11/14 | 3,585 | 3,650 | 3,520 | 3,555 | -4.31% | 800,900 | 1443億6144万 | -5.05% | 35.33 | 3.56 |
| 11/13 | 3,750 | 3,785 | 3,705 | 3,715 | -2.75% | 441,900 | 1508億5872万 | -0.67% | 36.92 | 3.72 |
| 11/12 | 3,720 | 3,820 | 3,700 | 3,820 | -0.39% | 535,200 | 1551億2256万 | +2.33% | 37.97 | 3.83 |
| 11/11 | 3,930 | 3,975 | 3,800 | 3,835 | -2.29% | 526,100 | 1557億3168万 | +3.12% | 38.11 | 3.84 |
| 11/10 | 3,810 | 3,990 | 3,785 | 3,925 | +4.95% | 942,300 | 1593億8640万 | +6.05% | 39.01 | 3.93 |
| 11/07 | 3,730 | 3,760 | 3,670 | 3,740 | -4.1% | 695,600 | 1518億7392万 | +1.66% | 37.17 | 3.75 |
| 11/06 | 3,945 | 3,960 | 3,770 | 3,900 | +2.5% | 954,900 | 1583億7120万 | +6.62% | 38.76 | 3.91 |
| 11/05 | 3,905 | 3,930 | 3,645 | 3,805 | -7.2% | 1,180,400 | 1545億1344万 | +4.71% | 37.82 | 3.81 |
| 11/04 | 3,945 | 4,155 | 3,915 | 4,100 | +3.93% | 1,150,100 | 1664億9280万 | +13.38% | 40.75 | 4.11 |
| 10/31 | 3,865 | 3,950 | 3,845 | 3,945 | +0.77% | 695,200 | 1601億9856万 | +10.13% | 39.21 | 3.95 |
| 10/30 | 3,915 | 4,060 | 3,860 | 3,915 | +0.64% | 1,241,100 | 1589億8032万 | +9.94% | 38.91 | 3.92 |
| 10/29 | 3,890 | 3,930 | 3,855 | 3,890 | +1.3% | 564,100 | 1579億6512万 | +9.82% | 38.66 | 3.9 |
| 10/28 | 3,915 | 3,915 | 3,815 | 3,840 | -0.9% | 488,700 | 1559億3472万 | +9.15% | 38.16 | 3.85 |
| 10/27 | 3,885 | 3,925 | 3,830 | 3,875 | +1.57% | 764,800 | 1573億5600万 | +10.84% | 38.51 | 3.88 |
| 10/24 | 3,780 | 3,920 | 3,780 | 3,815 | +1.33% | 1,018,200 | 1549億1952万 | +9.72% | 37.92 | 3.82 |
| 10/23 | 3,675 | 3,810 | 3,665 | 3,765 | +1.76% | 914,400 | 1528億8912万 | +8.88% | 37.42 | 3.77 |
| 10/22 | 3,750 | 3,755 | 3,640 | 3,700 | -0.4% | 526,500 | 1502億4960万 | +7.37% | 36.77 | 3.71 |
| 10/21 | 3,845 | 3,860 | 3,660 | 3,715 | -2.11% | 720,400 | 1508億5872万 | +8.34% | 36.92 | 3.72 |
| 10/20 | 3,800 | 3,810 | 3,695 | 3,795 | +3.69% | 745,000 | 1541億736万 | +11.23% | 37.72 | 3.8 |
| 10/17 | 3,700 | 3,735 | 3,600 | 3,660 | -1.08% | 931,900 | 1486億2528万 | +7.9% | 36.37 | 3.67 |
| 10/16 | 3,500 | 3,715 | 3,485 | 3,700 | +7.87% | 1,506,600 | 1502億4960万 | +9.56% | 36.77 | 3.71 |
| 10/15 | 3,240 | 3,450 | 3,235 | 3,430 | +5.7% | 666,700 | 1392億8544万 | +1.99% | 34.09 | 3.43 |
| 10/14 | 3,340 | 3,410 | 3,210 | 3,245 | -3.85% | 751,500 | 1317億7296万 | -3.34% | 32.25 | 3.25 |
| 10/10 | 3,525 | 3,530 | 3,370 | 3,375 | -4.8% | 635,900 | 1370億5200万 | +0.6% | 33.54 | 3.38 |
| 10/09 | 3,530 | 3,610 | 3,495 | 3,545 | +2.46% | 804,000 | 1439億5536万 | +5.98% | 35.23 | 3.55 |
| 10/08 | 3,485 | 3,510 | 3,430 | 3,460 | -1.84% | 573,200 | 1405億368万 | +3.9% | 34.39 | 3.46 |
| 10/07 | 3,585 | 3,670 | 3,500 | 3,525 | +1.29% | 1,282,900 | 1431億4320万 | +6.37% | 35.03 | 3.53 |
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 | 788 3,150 10/15 | 165 661 3/17 661 3/11 他2件 | 13,646,000 3,411,500 10/5 | - | - | +24.79% 4/18 | -30.8% 11/19 |
| 2009年 3月期 | 300 1,198 6/6 | 71 283 3/12 | 1,146,000 286,500 6/5 | - | - | +31.9% 10/21 | -36.15% 10/8 |
| 2010年 3月期 | 224 895 3/31 | 84 335 4/1 | 238,400 59,600 3/8 | 90億8604万 | - | +32.36% 3/10 | -23.91% 11/13 |
| 2011年 3月期 | 234 937 4/2 | 124 496 11/5 | 97,200 24,300 2/18 24,300 4/1 | 95億1242万 | 50億3539万 | +25.34% 2/28 | -24.15% 3/15 |
| 2012年 3月期 | 225 900 4/21 | 96 385 3/6 | 479,600 119,900 4/21 | 91億3680万 | 39億852万 | +16.63% 3/16 | -16.23% 9/28 |
| 2013年 3月期 | 123 490 3/15 | 71 284 11/12 | 190,000 47,500 4/19 | 49億7448万 | 28億8316万 | +23.12% 12/11 | -14.3% 6/4 |
| 2014年 3月期 | 115 460 2/3 460 5/22 他4件 | 87 347 12/24 346 8/28 | 737,200 184,300 8/5 | 46億6992万 | 35億1259万 | +11.78% 5/21 | -14.38% 6/7 |
| 2015年 3月期 | 120 478 3/11 | 74 297 2/10 296 2/6 他2件 | 3,566,400 891,600 3/11 | 48億5265万 | 30億1514万 | +32.17% 3/11 | -9.84% 10/17 |
| 2016年 3月期 | 113 452 10/21 | 65 259 2/16 | 5,372,800 1,343,200 10/21 | 45億8870万 | 26億2936万 | +32.6% 4/28 | -17.27% 1/21 |
| 2017年 3月期 | 314 1,254 2/28 | 65 261 11/9 260 6/24 | 21,620,000 5,405,000 2/17 | 127億3060万 | 26億4967万 | +129.72% 2/23 | -22.11% 4/12 |
| 2018年 3月期 | 357 1,427 1/5 | 155 621 4/13 | 13,559,600 3,389,900 5/2 | 144億8690万 | 63億439万 | +33.5% 5/12 | -14.54% 11/16 |
| 2019年 3月期 | 289 1,154 4/3 | 134 537 12/25 | 791,600 197,900 11/15 | 117億1540万 | 54億5162万 | +14.85% 8/30 | -26.5% 12/25 |
| 2020年 3月期 | 338 1,350 1/24 | 126 504 8/15 | 2,319,200 579,800 10/30 | 137億520万 | 51億1660万 | +25.44% 1/24 | -24.05% 3/13 |
| 2021年 3月期 | 1,066 4,265 12/17 4,265 12/16 | 230 921 4/3 | 6,233,200 1,558,300 10/28 | 432億9828万 | 93億4999万 | +40.42% 5/15 | -14.2% 1/7 |
| 2022年 3月期 | 1,443 5,770 9/9 | 783 3,130 5/17 | 5,692,800 1,423,200 8/12 | 585億7704万 | 317億7576万 | +19.13% 9/8 | -26.09% 5/17 |
| 2023年 3月期 | 1,268 5,070 11/28 | 766 3,065 10/13 | 1,952,400 488,100 11/15 | 514億7064万 | 311億1588万 | +29.98% 11/16 | -14.19% 1/4 |
| 2024年 3月期 | 5,950 3/29 | 931 3,725 4/26 | 18,260,000 4,565,000 3/4 | 2416億1760万 | 378億1620万 | +41.4% 3/4 | -10.05% 8/16 |
| 2025年 3月期 | 6,370 4/1 | 1,541 12/23 | 42,493,300 1/7 | 2586億7296万 | 625億7692万 | +59.59% 1/7 | -35.37% 8/5 |
| 最新 | 3,095 2026/3/6 | 580,900 | 1256億8176万 | -8.32% 3,376 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 301%（4.01倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 65%（1.65倍）
- 2020/12/30 vs 2019/12/30
- 215%（3.15倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 264%（3.64倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
65円（2016/02/16） - 4680%（47.8倍）
3,095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。
