株価チャート
株価
3/6
- 前日 (3/5)
- 4,604
- 始値
- 4,534
- 高値
- 4,624
- 安値
- 4,502
- 終値 -0.09%
- 4,600
- 出来高 -42.11%
- 517,500
乖離率
- 株価（5日）
移動平均値 - -3.5%
4,767 - 株価（25日）
移動平均値 - +0.07%
4,597 - 出来高（5日）
移動平均値 - -46.96%
975,620
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 | 4,534 | 4,624 | 4,502 | 4,600 | -0.09% | 517,500 | 5430億9761万 | +0.07% | 30.63 | 1.98 |
| 03/05 | 4,788 | 4,822 | 4,525 | 4,604 | +0.07% | 894,000 | 5435億6987万 | +0.72% | 30.65 | 1.98 |
| 03/04 | 4,751 | 4,870 | 4,513 | 4,601 | -7.44% | 1,289,600 | 5432億1568万 | +1.12% | 30.63 | 1.98 |
| 03/03 | 5,134 | 5,217 | 4,932 | 4,971 | -1.7% | 1,255,300 | 5868億9961万 | +9.83% | 33.1 | 2.14 |
| 03/02 | 4,955 | 5,073 | 4,874 | 5,057 | -0.51% | 921,700 | 5970億5318万 | +12.55% | 33.67 | 2.18 |
| 02/27 | 4,949 | 5,095 | 4,906 | 5,083 | +4.76% | 1,205,200 | 6001億2286万 | +14.02% | 33.84 | 2.19 |
| 02/26 | 5,038 | 5,075 | 4,827 | 4,852 | -0.29% | 810,600 | 5728億4991万 | +9.75% | 32.31 | 2.09 |
| 02/25 | 4,890 | 4,901 | 4,833 | 4,866 | -0.04% | 1,050,600 | 5745億282万 | +10.74% | 32.4 | 2.1 |
| 02/24 | 4,960 | 5,009 | 4,833 | 4,868 | +3.18% | 1,280,400 | 5747億3895万 | +11.47% | 32.41 | 2.1 |
| 02/20 | 4,600 | 4,718 | 4,577 | 4,718 | +1.03% | 943,400 | 5570億2924万 | +8.68% | 31.41 | 2.03 |
| 02/19 | 4,529 | 4,718 | 4,513 | 4,670 | +5.37% | 1,066,100 | 5513億6214万 | +8.15% | 31.09 | 2.01 |
| 02/18 | 4,548 | 4,569 | 4,432 | 4,432 | -1.38% | 1,087,300 | 5232億6274万 | +3.14% | 29.51 | 1.91 |
| 02/17 | 4,446 | 4,502 | 4,409 | 4,494 | +1.65% | 574,000 | 5305億8275万 | +4.98% | 29.92 | 1.94 |
| 02/16 | 4,530 | 4,590 | 4,421 | 4,421 | -0.87% | 1,000,100 | 5219億6403万 | +3.85% | 29.44 | 1.91 |
| 02/13 | 4,649 | 4,715 | 4,430 | 4,460 | -5.49% | 1,993,600 | 5265億6855万 | +5.31% | 29.7 | 1.92 |
| 02/12 | 4,757 | 4,782 | 4,700 | 4,719 | -0.65% | 1,510,400 | 5571億4731万 | +11.93% | 31.42 | 2.03 |
| 02/10 | 4,555 | 4,750 | 4,534 | 4,750 | +4.01% | 1,310,900 | 5608億732万 | +13.47% | 31.63 | 2.05 |
| 02/09 | 4,656 | 4,658 | 4,527 | 4,567 | +1.24% | 960,300 | 5392億148万 | +10.07% | 30.41 | 1.97 |
| 02/06 | 4,440 | 4,540 | 4,389 | 4,511 | +0.36% | 632,200 | 5325億8985万 | +9.6% | 30.04 | 1.94 |
| 02/05 | 4,550 | 4,579 | 4,455 | 4,495 | +0.83% | 864,300 | 5307億82万 | +10.04% | 29.93 | 1.94 |
| 02/04 | 4,395 | 4,493 | 4,362 | 4,458 | +1.71% | 739,500 | 5263億3242万 | +9.94% | 29.68 | 1.92 |
| 02/03 | 4,216 | 4,397 | 4,201 | 4,383 | +5.72% | 1,001,700 | 5174億7757万 | +8.87% | 29.18 | 1.89 |
| 02/02 | 4,244 | 4,274 | 4,134 | 4,146 | -0.84% | 797,700 | 4894億9624万 | +3.68% | 27.6 | 1.79 |
| 01/30 | 4,288 | 4,349 | 4,127 | 4,181 | +4.32% | 1,796,800 | 4936億2850万 | +4.97% | 27.84 | 1.8 |
| 01/29 | 3,997 | 4,050 | 3,958 | 4,008 | +1.01% | 903,500 | 4732億331万 | +1.03% | 26.69 | 1.73 |
| 01/28 | 4,031 | 4,038 | 3,957 | 3,968 | -2.34% | 623,200 | 4684億8072万 | +0.3% | 26.42 | 1.71 |
| 01/27 | 4,004 | 4,138 | 3,980 | 4,063 | +1.5% | 603,400 | 4796億9687万 | +3.07% | 27.05 | 1.75 |
| 01/26 | 4,041 | 4,079 | 3,971 | 4,003 | -3.57% | 715,000 | 4726億1299万 | +1.86% | 26.65 | 1.73 |
| 01/23 | 4,238 | 4,240 | 4,101 | 4,151 | -0.69% | 834,800 | 4900億8656万 | +5.87% | 27.64 | 1.79 |
| 01/22 | 4,245 | 4,271 | 4,180 | 4,180 | +0.31% | 816,200 | 4935億1044万 | +6.88% | 27.83 | 1.8 |
| 01/21 | 4,094 | 4,199 | 4,051 | 4,167 | +0.07% | 674,000 | 4919億7560万 | +6.74% | 27.74 | 1.8 |
| 01/20 | 4,132 | 4,224 | 4,121 | 4,164 | -0.72% | 695,400 | 4916億2140万 | +6.96% | 27.72 | 1.79 |
| 01/19 | 4,158 | 4,200 | 4,067 | 4,194 | -0.57% | 713,400 | 4951億6334万 | +7.95% | 27.92 | 1.81 |
| 01/16 | 4,146 | 4,225 | 4,104 | 4,218 | +1.69% | 726,600 | 4979億9690万 | +8.82% | 28.08 | 1.82 |
| 01/15 | 4,101 | 4,165 | 4,066 | 4,148 | +0.07% | 728,600 | 4897億3237万 | +7.43% | 27.62 | 1.79 |
| 01/14 | 4,030 | 4,181 | 4,028 | 4,145 | +2.96% | 1,101,700 | 4893億7817万 | +7.77% | 27.6 | 1.79 |
| 01/13 | 4,021 | 4,040 | 3,960 | 4,026 | +3.26% | 1,036,900 | 4753億2847万 | +5.04% | 26.81 | 1.73 |
| 01/09 | 3,908 | 3,998 | 3,868 | 3,899 | +0.54% | 764,400 | 4603億3426万 | +2.36% | 25.96 | 1.68 |
| 01/08 | 3,931 | 3,959 | 3,853 | 3,878 | -2.59% | 807,100 | 4578億5490万 | +2.24% | 25.82 | 1.67 |
| 01/07 | 3,970 | 4,030 | 3,934 | 3,981 | +0.61% | 1,100,300 | 4700億1556万 | +5.48% | 26.51 | 1.72 |
| 01/06 | 3,926 | 3,974 | 3,857 | 3,957 | +3.32% | 976,500 | 4671億8201万 | +5.49% | 26.35 | 1.71 |
| 01/05 | 3,809 | 3,910 | 3,801 | 3,830 | +2.19% | 973,100 | 4521億8779万 | +2.79% | 25.5 | 1.65 |
| 2025 | ||||||||||
| 12/30 | 3,776 | 3,776 | 3,711 | 3,748 | +0.13% | 363,800 | 4537億4824万 | +1.16% | 28.27 | 1.63 |
| 12/29 | 3,731 | 3,779 | 3,684 | 3,743 | +0.38% | 614,700 | 4531億4292万 | +1.55% | 28.23 | 1.63 |
| 12/26 | 3,737 | 3,751 | 3,711 | 3,729 | -0.21% | 434,800 | 4514億4802万 | +1.69% | 28.13 | 1.62 |
| 12/25 | 3,729 | 3,741 | 3,707 | 3,737 | +0.84% | 404,000 | 4524億1653万 | +2.41% | 28.19 | 1.63 |
| 12/24 | 3,733 | 3,768 | 3,678 | 3,706 | -1.12% | 556,600 | 4486億6355万 | +2.12% | 27.95 | 1.61 |
| 12/23 | 3,760 | 3,779 | 3,726 | 3,748 | -0.87% | 570,600 | 4537億4824万 | +3.74% | 28.27 | 1.63 |
| 12/22 | 3,839 | 3,840 | 3,760 | 3,781 | +1.31% | 771,400 | 4577億4335万 | +4.97% | 28.52 | 1.65 |
| 12/19 | 3,650 | 3,768 | 3,621 | 3,732 | +3.12% | 1,620,700 | 4518億1121万 | +3.9% | 28.15 | 1.62 |
| 12/18 | 3,697 | 3,726 | 3,611 | 3,619 | -3.85% | 1,223,800 | 4381億3097万 | +0.98% | 27.3 | 1.58 |
| 12/17 | 3,753 | 3,840 | 3,685 | 3,764 | -0.26% | 978,900 | 4556億8526万 | +5.08% | 28.39 | 1.64 |
| 12/16 | 3,897 | 3,912 | 3,774 | 3,774 | -3.38% | 887,700 | 4568億9590万 | +5.71% | 28.47 | 1.64 |
| 12/15 | 3,961 | 3,970 | 3,896 | 3,906 | -2.37% | 925,600 | 4728億7637万 | +9.87% | 29.46 | 1.7 |
| 12/12 | 3,939 | 4,030 | 3,904 | 4,001 | +2.7% | 1,016,700 | 4843億7746万 | +13.12% | 30.18 | 1.74 |
| 12/11 | 4,039 | 4,107 | 3,851 | 3,896 | -1.96% | 1,365,900 | 4716億6572万 | +10.84% | 29.39 | 1.7 |
| 12/10 | 3,936 | 4,087 | 3,910 | 3,974 | +0.63% | 2,002,700 | 4811億872万 | +13.48% | 29.98 | 1.73 |
| 12/09 | 3,831 | 3,954 | 3,810 | 3,949 | +2.49% | 1,476,100 | 4780億8212万 | +13.12% | 29.79 | 1.72 |
| 12/08 | 3,837 | 3,981 | 3,796 | 3,853 | +2.28% | 1,789,800 | 4664億5997万 | +10.46% | 29.06 | 1.68 |
| 12/05 | 3,800 | 3,869 | 3,717 | 3,767 | -1.34% | 1,989,600 | 4560億4846万 | +7.97% | 28.41 | 1.64 |
| 12/04 | 3,466 | 3,824 | 3,463 | 3,818 | +11.28% | 2,290,900 | 4622億2272万 | +9.34% | 28.8 | 1.66 |
| 12/03 | 3,512 | 3,559 | 3,431 | 3,431 | -1.86% | 796,200 | 4153億7092万 | -1.77% | 25.88 | 1.49 |
| 12/02 | 3,426 | 3,551 | 3,425 | 3,496 | +2.31% | 1,240,300 | 4232億4009万 | -0.48% | 26.37 | 1.52 |
| 12/01 | 3,445 | 3,522 | 3,408 | 3,417 | +0.47% | 907,100 | 4136億7602万 | -3.15% | 25.77 | 1.49 |
| 11/28 | 3,330 | 3,411 | 3,315 | 3,401 | +2.41% | 632,700 | 4117億3900万 | -4.01% | 25.65 | 1.48 |
| 11/27 | 3,321 | 3,326 | 3,281 | 3,321 | +0.18% | 485,700 | 4020億5387万 | -6.74% | 25.05 | 1.45 |
| 11/26 | 3,300 | 3,332 | 3,278 | 3,315 | +1.5% | 502,900 | 4013億2748万 | -7.32% | 25.01 | 1.44 |
| 11/25 | 3,334 | 3,339 | 3,244 | 3,266 | -0.49% | 497,200 | 3953億9534万 | -9.1% | 24.64 | 1.42 |
| 11/21 | 3,218 | 3,311 | 3,217 | 3,282 | +0.31% | 611,700 | 3973億3237万 | -9.06% | 24.76 | 1.43 |
| 11/20 | 3,337 | 3,337 | 3,240 | 3,272 | +1.43% | 599,000 | 3961億2173万 | -9.69% | 24.68 | 1.42 |
| 11/19 | 3,307 | 3,326 | 3,196 | 3,226 | -2.89% | 1,141,000 | 3905億5278万 | -11.37% | 24.33 | 1.4 |
| 11/18 | 3,420 | 3,431 | 3,318 | 3,322 | -4.21% | 1,088,000 | 4021億7493万 | -9.06% | 25.06 | 1.45 |
| 11/17 | 3,525 | 3,535 | 3,440 | 3,468 | -1.7% | 820,400 | 4198億5029万 | -5.5% | 26.16 | 1.51 |
| 11/14 | 3,486 | 3,532 | 3,477 | 3,528 | -0.25% | 823,700 | 4271億1414万 | -4.29% | 26.61 | 1.54 |
| 11/13 | 3,548 | 3,548 | 3,490 | 3,537 | -1.04% | 809,500 | 4282億371万 | -4.2% | 26.68 | 1.54 |
| 11/12 | 3,484 | 3,594 | 3,472 | 3,574 | +3.62% | 943,800 | 4326億8308万 | -3.27% | 26.96 | 1.56 |
| 11/11 | 3,435 | 3,471 | 3,417 | 3,449 | +0.91% | 687,900 | 4175億5007万 | -6.58% | 26.02 | 1.5 |
| 11/10 | 3,500 | 3,517 | 3,418 | 3,418 | -0.55% | 952,500 | 4137億9709万 | -7.32% | 25.78 | 1.49 |
| 11/07 | 3,424 | 3,468 | 3,368 | 3,437 | -0.61% | 1,107,000 | 4160億9730万 | -6.73% | 25.93 | 1.5 |
| 11/06 | 3,610 | 3,629 | 3,458 | 3,458 | -3.38% | 1,658,100 | 4186億3965万 | -6.06% | 26.08 | 1.51 |
| 11/05 | 3,520 | 3,595 | 3,451 | 3,579 | -2.93% | 1,638,800 | 4332億8841万 | -2.67% | 27 | 1.56 |
| 11/04 | 4,000 | 4,035 | 3,676 | 3,687 | -4.78% | 3,077,100 | 4463億6333万 | +0.52% | 27.81 | 1.61 |
| 10/31 | 3,937 | 3,938 | 3,842 | 3,872 | -0.13% | 1,335,700 | 4687億6019万 | +5.91% | 29.21 | 1.69 |
| 10/30 | 3,860 | 3,893 | 3,835 | 3,877 | +0.99% | 835,300 | 4693億6551万 | +6.6% | 29.24 | 1.69 |
| 10/29 | 3,880 | 3,889 | 3,777 | 3,839 | -0.36% | 775,100 | 4647億6507万 | +6.17% | 28.96 | 1.67 |
| 10/28 | 3,896 | 3,921 | 3,844 | 3,853 | -1.83% | 542,600 | 4664億5997万 | +7.06% | 29.06 | 1.68 |
| 10/27 | 3,900 | 3,925 | 3,854 | 3,925 | +1.37% | 913,900 | 4751億7658万 | +9.7% | 29.61 | 1.71 |
| 10/24 | 3,799 | 3,887 | 3,792 | 3,872 | +2.11% | 903,400 | 4687億6019万 | +8.92% | 29.21 | 1.69 |
| 10/23 | 3,778 | 3,830 | 3,767 | 3,792 | -1.38% | 870,000 | 4590億7506万 | +7.39% | 28.6 | 1.65 |
| 10/22 | 3,736 | 3,870 | 3,713 | 3,845 | +3.33% | 1,306,100 | 4654億9146万 | +9.64% | 29 | 1.67 |
| 10/21 | 3,740 | 3,797 | 3,689 | 3,721 | -0.32% | 828,000 | 4504億7951万 | +6.86% | 28.07 | 1.62 |
| 10/20 | 3,717 | 3,764 | 3,700 | 3,733 | +2.08% | 850,200 | 4519億3228万 | +7.83% | 28.16 | 1.63 |
| 10/17 | 3,629 | 3,673 | 3,595 | 3,657 | +0.38% | 952,400 | 4427億3141万 | +6.31% | 27.58 | 1.59 |
| 10/16 | 3,700 | 3,718 | 3,633 | 3,643 | -0.98% | 707,100 | 4410億3651万 | +6.46% | 27.48 | 1.59 |
| 10/15 | 3,597 | 3,705 | 3,595 | 3,679 | +3.69% | 998,700 | 4453億9482万 | +8.05% | 27.75 | 1.6 |
| 10/14 | 3,688 | 3,714 | 3,540 | 3,548 | -5.64% | 2,175,400 | 4295億3542万 | +4.75% | 26.76 | 1.54 |
| 10/10 | 3,816 | 3,881 | 3,760 | 3,760 | -2.89% | 2,370,500 | 4552億101万 | +11.54% | 28.36 | 1.64 |
| 10/09 | 3,702 | 3,872 | 3,694 | 3,872 | +5.22% | 1,560,400 | 4687億6019万 | +15.75% | 29.21 | 1.69 |
| 10/08 | 3,618 | 3,695 | 3,591 | 3,680 | +2.22% | 1,453,800 | 4455億1588万 | +11.04% | 27.76 | 1.6 |
| 10/07 | 3,530 | 3,654 | 3,510 | 3,600 | +3% | 1,565,900 | 4358億3075万 | +9.39% | 27.15 | 1.57 |
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 | 2,000 7/9 | 1,081 3/17 | 2,734,000 8/9 | - | - | +16.51% 4/3 | -22.22% 1/22 |
| 2009年 3月期 | 1,693 6/6 | 432 10/28 | 3,108,000 12/11 | - | - | +27.9% 1/7 | -38.23% 10/27 |
| 2010年 3月期 | 1,304 3/31 | 678 4/1 | 2,821,000 1/12 | 1658億8444万 | - | +16.09% 7/29 | -12.9% 7/13 |
| 2011年 3月期 | 2,097 3/31 | 1,098 5/7 | 5,224,400 11/30 | 2667億6356万 | 1396億7877万 | +16.21% 6/14 | -15.09% 3/15 |
| 2012年 3月期 | 2,126 4/1 | 1,319 10/5 | 4,234,500 5/23 | 2704億5271万 | 1677億9262万 | +14.48% 2/20 | -16.56% 8/22 |
| 2013年 3月期 | 2,055 1/4 | 1,355 10/4 | 3,871,500 8/1 | 2614億2066万 | 1723億7226万 | +15.44% 1/4 | -12.86% 8/3 |
| 2014年 3月期 | 2,726 2/26 | 1,815 4/4 | 4,692,000 6/4 | 3496億5256万 | 2308億8978万 | +17.54% 5/13 | -12.22% 6/6 |
| 2015年 3月期 | 3,655 3/23 3/19 | 1,979 5/20 | 3,701,900 5/29 | 4688億1149万 | 2538億3801万 | +12.35% 11/4 | -13.29% 1/21 |
| 2016年 12月期 | 3,145 10/31 10/25 | 1,859 2/12 | 2,813,100 2/3 | 3935億4579万 | 2326億2373万 | +12.13% 2/18 | -11.52% 2/12 |
| 2017年 12月期 | 4,705 11/9 | 2,705 1/4 | 1,982,600 2/13 | 5887億5452万 | 3384億8692万 | +18.26% 1/16 | -6.88% 2/6 |
| 2018年 12月期 | 5,450 1/23 | 2,178 12/26 | 3,347,200 11/5 | 6819億7920万 | 2725億4141万 | +12.54% 1/25 | -19.42% 12/25 |
| 2019年 12月期 | 3,675 10/29 | 2,216 1/4 | 2,259,500 2/12 | 4598億6671万 | 2772億9649万 | +13.97% 9/13 | -17.79% 5/21 |
| 2020年 12月期 | 4,570 12/29 | 2,007 3/17 | 2,581,200 3/17 | 5718億6146万 | 2511億4353万 | +17.96% 5/8 | -29.7% 3/16 |
| 2021年 12月期 | 5,610 4/9 | 3,120 12/6 | 12,158,800 11/30 | 7020億61万 | 3777億1998万 | +10.33% 1/12 | -14.16% 10/13 |
| 2022年 12月期 | 3,805 1/18 | 2,709 3/11 | 2,860,000 1/6 | 4606億4889万 | 3279億6264万 | +10.42% 11/16 | -15.39% 3/7 |
| 2023年 12月期 | 3,795 1/31 1/30 | 2,518 11/1 | 2,357,600 8/1 | 4594億3825万 | 3048億3940万 | +6.39% 1/12 | -10.17% 3/20 |
| 2024年 12月期 | 2,984 1/12 | 2,121 8/5 | 3,599,600 2/14 | 3612億5527万 | 2567億7695万 | +12.36% 12/17 | -22.08% 8/5 |
| 2025年 12月期 | 4,107 12/11 | 1,889 4/9 | 3,453,400 8/1 | 4972億1025万 | 2286億9008万 | +17.67% 5/13 | -18.7% 4/7 |
| 最新 | 4,600 2026/3/6 | 517,500 | 5430億9761万 | +0.07% 4,597 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 164%（2.64倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 78%（1.78倍）
- 2010/12/30 vs 2009/12/30
- 64%（1.64倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
432円（2008/10/28） - 965%（10.65倍）
4,600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。
