株価チャート
株価
3/6
- 前日 (3/5)
- 1,503
- 始値
- 1,502
- 高値
- 1,537
- 安値
- 1,498
- 終値 +2.13%
- 1,535
- 出来高 -3.46%
- 106,000
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,525 - 株価（25日）
移動平均値 - -2.29%
1,571 - 出来高（5日）
移動平均値 - -15.63%
125,640
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 | 1,502 | 1,537 | 1,498 | 1,535 | +2.13% | 106,000 | 435億8172万 | -2.29% | 11.51 | 1 |
| 03/05 | 1,503 | 1,518 | 1,488 | 1,503 | +3.37% | 109,800 | 426億7317万 | -4.33% | 11.27 | 0.98 |
| 03/04 | 1,505 | 1,518 | 1,439 | 1,454 | -5.4% | 186,600 | 412億8196万 | -7.45% | 10.91 | 0.95 |
| 03/03 | 1,587 | 1,587 | 1,535 | 1,537 | -3.76% | 106,200 | 436億3850万 | -2.29% | 11.53 | 1.01 |
| 03/02 | 1,581 | 1,602 | 1,563 | 1,597 | -1.42% | 119,600 | 453億4202万 | +1.53% | 11.98 | 1.05 |
| 02/27 | 1,585 | 1,621 | 1,584 | 1,620 | +2.21% | 132,700 | 459億9504万 | +3.18% | 12.15 | 1.06 |
| 02/26 | 1,608 | 1,610 | 1,581 | 1,585 | -1.37% | 126,800 | 450億132万 | +1.21% | 11.89 | 1.04 |
| 02/25 | 1,628 | 1,628 | 1,597 | 1,607 | -0.86% | 106,400 | 456億2594万 | +2.88% | 12.06 | 1.05 |
| 02/24 | 1,593 | 1,621 | 1,589 | 1,621 | +1.82% | 124,300 | 460億2343万 | +4.04% | 12.16 | 1.06 |
| 02/20 | 1,593 | 1,595 | 1,579 | 1,592 | -0.75% | 70,800 | 452億6万 | +2.45% | 11.94 | 1.04 |
| 02/19 | 1,577 | 1,608 | 1,567 | 1,604 | +1.78% | 127,700 | 455億4076万 | +3.35% | 12.03 | 1.05 |
| 02/18 | 1,595 | 1,595 | 1,576 | 1,576 | -0.94% | 82,900 | 447億4579万 | +1.74% | 11.82 | 1.03 |
| 02/17 | 1,594 | 1,603 | 1,579 | 1,591 | 0% | 69,700 | 451億7167万 | +2.98% | 11.94 | 1.04 |
| 02/16 | 1,607 | 1,614 | 1,588 | 1,591 | -0.69% | 101,900 | 451億7167万 | +3.24% | 11.94 | 1.04 |
| 02/13 | 1,638 | 1,638 | 1,586 | 1,602 | -2.32% | 149,600 | 454億8398万 | +4.23% | 12.02 | 1.05 |
| 02/12 | 1,614 | 1,660 | 1,591 | 1,640 | +5.13% | 333,600 | 465億6288万 | +7.05% | 12.3 | 1.07 |
| 02/10 | 1,600 | 1,622 | 1,543 | 1,560 | -2.92% | 206,900 | 442億9152万 | +2.3% | 11.7 | 1.02 |
| 02/09 | 1,634 | 1,634 | 1,593 | 1,607 | +1.84% | 110,600 | 456億2594万 | +5.58% | 12.06 | 1.05 |
| 02/06 | 1,594 | 1,595 | 1,567 | 1,578 | -1.07% | 45,100 | 448億257万 | +4.09% | 11.84 | 1.03 |
| 02/05 | 1,599 | 1,633 | 1,583 | 1,595 | +1.21% | 160,500 | 452億8524万 | +5.49% | 11.97 | 1.04 |
| 02/04 | 1,533 | 1,588 | 1,533 | 1,576 | +2.8% | 184,000 | 447億4579万 | +4.65% | 11.82 | 1.03 |
| 02/03 | 1,535 | 1,542 | 1,527 | 1,533 | +0.26% | 109,200 | 435億2493万 | +2.13% | 11.5 | 1 |
| 02/02 | 1,550 | 1,567 | 1,522 | 1,529 | -0.59% | 131,500 | 434億1136万 | +2.14% | 11.47 | 1 |
| 01/30 | 1,510 | 1,538 | 1,504 | 1,538 | +1.85% | 132,000 | 436億6689万 | +2.95% | 11.54 | 1.01 |
| 01/29 | 1,508 | 1,513 | 1,470 | 1,510 | -0.59% | 153,200 | 428億7192万 | +1.34% | 11.33 | 0.99 |
| 01/28 | 1,501 | 1,532 | 1,491 | 1,519 | +0.6% | 168,000 | 431億2744万 | +2.15% | 11.39 | 0.99 |
| 01/27 | 1,505 | 1,515 | 1,492 | 1,510 | -0.07% | 70,400 | 428億7192万 | +1.82% | 11.33 | 0.99 |
| 01/26 | 1,516 | 1,525 | 1,508 | 1,511 | -1.95% | 126,200 | 429億31万 | +2.09% | 11.33 | 0.99 |
| 01/23 | 1,537 | 1,543 | 1,528 | 1,541 | +1.05% | 95,300 | 437億5207万 | +4.4% | 11.56 | 1.01 |
| 01/22 | 1,501 | 1,526 | 1,500 | 1,525 | +1.6% | 83,800 | 432億9780万 | +3.6% | 11.44 | 1 |
| 01/21 | 1,481 | 1,501 | 1,467 | 1,501 | +0.67% | 65,600 | 426億1639万 | +2.18% | 11.26 | 0.98 |
| 01/20 | 1,517 | 1,517 | 1,485 | 1,491 | -1.52% | 48,900 | 423億3247万 | +1.71% | 11.18 | 0.98 |
| 01/19 | 1,524 | 1,530 | 1,502 | 1,514 | -0.66% | 73,900 | 429億8548万 | +3.42% | 11.36 | 0.99 |
| 01/16 | 1,533 | 1,533 | 1,512 | 1,524 | -0.59% | 34,300 | 432億6940万 | +4.31% | 11.43 | 1 |
| 01/15 | 1,519 | 1,533 | 1,510 | 1,533 | +0.92% | 47,400 | 435億2493万 | +5.22% | 11.5 | 1 |
| 01/14 | 1,496 | 1,519 | 1,492 | 1,519 | +1.81% | 73,300 | 431億2744万 | +4.4% | 11.39 | 0.99 |
| 01/13 | 1,520 | 1,520 | 1,482 | 1,492 | 0% | 72,500 | 423億6086万 | +2.61% | 11.19 | 0.98 |
| 01/09 | 1,477 | 1,500 | 1,477 | 1,492 | +1.02% | 37,600 | 423億6086万 | +2.75% | 11.19 | 0.98 |
| 01/08 | 1,481 | 1,490 | 1,476 | 1,477 | -0.4% | 36,700 | 419億3498万 | +1.86% | 11.08 | 0.97 |
| 01/07 | 1,473 | 1,496 | 1,466 | 1,483 | +0.34% | 44,600 | 421億533万 | +2.28% | 11.12 | 0.97 |
| 01/06 | 1,481 | 1,488 | 1,470 | 1,478 | -0.27% | 59,000 | 419億6337万 | +1.93% | 11.09 | 0.97 |
| 01/05 | 1,468 | 1,482 | 1,462 | 1,482 | +1.93% | 64,500 | 420億7694万 | +2.28% | 11.12 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 1,450 | 1,459 | 1,442 | 1,454 | -2.09% | 65,600 | 412億8196万 | +0.41% | 10.91 | 0.95 |
| 12/29 | 1,448 | 1,485 | 1,446 | 1,485 | +3.2% | 67,800 | 421億6212万 | +2.63% | 11.14 | 0.97 |
| 12/26 | 1,440 | 1,447 | 1,434 | 1,439 | -0.07% | 41,400 | 408億5608万 | -0.42% | 10.79 | 0.94 |
| 12/25 | 1,448 | 1,448 | 1,434 | 1,440 | +0.63% | 40,700 | 408億8448万 | -0.35% | 10.8 | 0.94 |
| 12/24 | 1,455 | 1,455 | 1,430 | 1,431 | -1.31% | 29,700 | 406億2895万 | -0.97% | 10.73 | 0.93 |
| 12/23 | 1,438 | 1,453 | 1,438 | 1,450 | +0.83% | 27,400 | 411億6840万 | +0.35% | 10.88 | 0.95 |
| 12/22 | 1,452 | 1,454 | 1,433 | 1,438 | -0.9% | 70,400 | 408億2769万 | -0.48% | 10.79 | 0.94 |
| 12/19 | 1,421 | 1,451 | 1,421 | 1,451 | +1.9% | 54,300 | 411億9679万 | +0.28% | 10.88 | 0.95 |
| 12/18 | 1,414 | 1,425 | 1,408 | 1,424 | +0.56% | 25,700 | 404億3020万 | -1.79% | 10.68 | 0.93 |
| 12/17 | 1,426 | 1,427 | 1,408 | 1,416 | -0.63% | 45,800 | 402億307万 | -2.55% | 10.62 | 0.92 |
| 12/16 | 1,445 | 1,448 | 1,423 | 1,425 | -1.04% | 39,000 | 404億5860万 | -1.93% | 10.69 | 0.93 |
| 12/15 | 1,434 | 1,445 | 1,423 | 1,440 | +0.21% | 33,000 | 408億8448万 | -0.96% | 10.8 | 0.94 |
| 12/12 | 1,450 | 1,455 | 1,435 | 1,437 | +0.07% | 46,300 | 407億9930万 | -1.1% | 10.78 | 0.94 |
| 12/11 | 1,443 | 1,449 | 1,435 | 1,436 | -0.21% | 36,200 | 407億7091万 | -1.17% | 10.77 | 0.94 |
| 12/10 | 1,450 | 1,450 | 1,434 | 1,439 | +0.7% | 51,000 | 408億5608万 | -0.96% | 10.79 | 0.94 |
| 12/09 | 1,444 | 1,450 | 1,429 | 1,429 | -1.11% | 55,600 | 405億7216万 | -1.65% | 10.72 | 0.93 |
| 12/08 | 1,475 | 1,478 | 1,442 | 1,445 | -1.63% | 64,100 | 410億2644万 | -0.62% | 10.84 | 0.94 |
| 12/05 | 1,489 | 1,490 | 1,461 | 1,469 | -2.33% | 68,900 | 417億784万 | +1.03% | 11.02 | 0.96 |
| 12/04 | 1,443 | 1,516 | 1,443 | 1,504 | +4.23% | 87,800 | 427億156万 | +3.58% | 11.28 | 0.98 |
| 12/03 | 1,447 | 1,460 | 1,443 | 1,443 | -0.14% | 40,600 | 409億6965万 | -0.48% | 10.82 | 0.94 |
| 12/02 | 1,458 | 1,464 | 1,445 | 1,445 | -0.82% | 40,100 | 410億2644万 | -0.48% | 10.84 | 0.94 |
| 12/01 | 1,484 | 1,487 | 1,454 | 1,457 | -1.69% | 37,600 | 413億6714万 | +0.28% | 10.93 | 0.95 |
| 11/28 | 1,457 | 1,482 | 1,453 | 1,482 | +1.72% | 40,400 | 420億7694万 | +2% | 11.12 | 0.97 |
| 11/27 | 1,454 | 1,462 | 1,452 | 1,457 | +0.21% | 31,100 | 413億6714万 | +0.41% | 10.93 | 0.95 |
| 11/26 | 1,437 | 1,454 | 1,434 | 1,454 | +1.32% | 32,800 | 412億8196万 | +0.28% | 10.91 | 0.95 |
| 11/25 | 1,450 | 1,450 | 1,430 | 1,435 | -0.55% | 36,800 | 407億4252万 | -1.03% | 10.76 | 0.94 |
| 11/21 | 1,423 | 1,443 | 1,423 | 1,443 | +0.63% | 63,600 | 409億6965万 | -0.48% | 10.82 | 0.94 |
| 11/20 | 1,453 | 1,456 | 1,429 | 1,434 | -0.62% | 50,500 | 407億1412万 | -1.04% | 10.76 | 0.94 |
| 11/19 | 1,437 | 1,445 | 1,418 | 1,443 | +0.49% | 54,800 | 409億6965万 | -0.41% | 10.82 | 0.94 |
| 11/18 | 1,448 | 1,448 | 1,425 | 1,436 | -0.83% | 42,600 | 407億7091万 | -0.76% | 10.77 | 0.94 |
| 11/17 | 1,480 | 1,486 | 1,437 | 1,448 | -2.36% | 66,000 | 411億1161万 | +0.14% | 10.86 | 0.95 |
| 11/14 | 1,478 | 1,506 | 1,477 | 1,483 | -2.31% | 79,000 | 421億533万 | +2.63% | 11.12 | 0.97 |
| 11/13 | 1,549 | 1,560 | 1,497 | 1,518 | +1.27% | 121,100 | 430億9905万 | +5.2% | 11.39 | 0.99 |
| 11/12 | 1,434 | 1,505 | 1,416 | 1,499 | +5.19% | 116,600 | 425億5960万 | +4.1% | 11.24 | 0.98 |
| 11/11 | 1,452 | 1,452 | 1,411 | 1,425 | -1.86% | 44,100 | 404億5860万 | -0.9% | 10.69 | 0.93 |
| 11/10 | 1,430 | 1,455 | 1,430 | 1,452 | +2.25% | 41,700 | 412億2518万 | +0.97% | 10.89 | 0.95 |
| 11/07 | 1,434 | 1,434 | 1,418 | 1,420 | -0.7% | 31,200 | 403億1664万 | -1.05% | 10.65 | 0.93 |
| 11/06 | 1,422 | 1,440 | 1,420 | 1,430 | +0.21% | 55,000 | 406億56万 | -0.28% | 10.73 | 0.93 |
| 11/05 | 1,427 | 1,437 | 1,401 | 1,427 | -1.04% | 57,800 | 405億1538万 | -0.42% | 10.7 | 0.93 |
| 11/04 | 1,445 | 1,460 | 1,435 | 1,442 | -0.41% | 28,900 | 409億4126万 | +0.7% | 10.82 | 0.94 |
| 10/31 | 1,478 | 1,478 | 1,434 | 1,448 | -0.62% | 61,500 | 411億1161万 | +1.12% | 10.86 | 0.95 |
| 10/30 | 1,438 | 1,468 | 1,428 | 1,457 | +2.1% | 228,400 | 413億6714万 | +1.89% | 10.93 | 0.95 |
| 10/29 | 1,455 | 1,458 | 1,425 | 1,427 | -1.72% | 56,900 | 405億1538万 | -0.07% | 10.7 | 0.93 |
| 10/28 | 1,480 | 1,480 | 1,452 | 1,452 | -2.55% | 75,700 | 412億2518万 | +1.68% | 10.89 | 0.95 |
| 10/27 | 1,480 | 1,494 | 1,472 | 1,490 | +1.36% | 62,400 | 423億408万 | +4.49% | 11.18 | 0.97 |
| 10/24 | 1,460 | 1,471 | 1,455 | 1,470 | +1.52% | 50,800 | 417億3624万 | +3.38% | 11.03 | 0.96 |
| 10/23 | 1,434 | 1,464 | 1,434 | 1,448 | +1.05% | 51,700 | 411億1161万 | +2.04% | 10.86 | 0.95 |
| 10/22 | 1,445 | 1,454 | 1,433 | 1,433 | -0.83% | 171,300 | 406億8573万 | +1.2% | 10.75 | 0.94 |
| 10/21 | 1,455 | 1,460 | 1,440 | 1,445 | -0.34% | 81,200 | 410億2644万 | +2.12% | 10.84 | 0.94 |
| 10/20 | 1,440 | 1,459 | 1,433 | 1,450 | +1.83% | 49,300 | 411億6840万 | +2.47% | 10.88 | 0.95 |
| 10/17 | 1,425 | 1,439 | 1,420 | 1,424 | -0.7% | 44,700 | 404億3020万 | +0.78% | 10.68 | 0.93 |
| 10/16 | 1,424 | 1,439 | 1,424 | 1,434 | +0.84% | 50,000 | 407億1412万 | +1.56% | 10.76 | 0.94 |
| 10/15 | 1,403 | 1,424 | 1,403 | 1,422 | +2.52% | 47,600 | 403億7342万 | +0.78% | 10.67 | 0.93 |
| 10/14 | 1,384 | 1,404 | 1,378 | 1,387 | -1.42% | 57,100 | 393億7970万 | -1.7% | 10.4 | 0.91 |
| 10/10 | 1,422 | 1,435 | 1,407 | 1,407 | -2.29% | 57,800 | 399億4754万 | -0.28% | 10.55 | 0.92 |
| 10/09 | 1,438 | 1,446 | 1,431 | 1,440 | +0.84% | 59,200 | 408億8448万 | +2.13% | 10.8 | 0.94 |
| 10/08 | 1,443 | 1,448 | 1,428 | 1,428 | -0.9% | 52,300 | 405億4377万 | +1.35% | 10.71 | 0.93 |
| 10/07 | 1,440 | 1,454 | 1,432 | 1,441 | 0% | 72,900 | 409億1287万 | +2.42% | 10.81 | 0.94 |
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 | 450 5/14 | 280 1/23 1/22 | 380,000 5/14 | - | - | +10.84% 2/4 | -13.19% 8/17 |
| 2009年 3月期 | 375 6/6 | 200 3/16 | 69,000 7/25 | - | - | +12.47% 1/7 | -26.65% 10/10 |
| 2010年 3月期 | 277 10/30 | 205 11/16 | 110,000 1/29 | - | - | +12.52% 6/8 | -15.68% 11/16 |
| 2011年 3月期 | 269 4/12 | 155 3/15 | 410,000 1/13 | 76億3744万 | 44億76万 | +8.16% 1/14 | -23.65% 3/15 |
| 2012年 3月期 | 215 3/27 2/28 | 167 6/6 | 92,000 4/25 | 61億428万 | 47億4146万 | +9.6% 7/6 | -7.08% 4/11 |
| 2013年 3月期 | 220 3/25 3/22 他2件 | 169 11/14 | 72,000 1/15 | 62億4624万 | 47億9824万 | +9.25% 12/27 | -9.52% 5/15 |
| 2014年 3月期 | 818 1/10 | 203 4/4 | 4,160,000 11/8 | 232億2465万 | 57億6357万 | +90.66% 11/7 | -17% 2/4 |
| 2015年 3月期 | 606 5/1 | 410 5/21 | 580,000 6/11 | 172億555万 | 116億4072万 | +17.72% 4/30 | -20.82% 5/21 |
| 2016年 3月期 | 892 12/4 | 467 4/21 | 2,148,000 4/30 | 253億2566万 | 132億5906万 | +23.35% 11/19 | -24.56% 2/12 |
| 2017年 3月期 | 1,187 2/2 | 513 6/24 | 468,100 2/2 | 337億130万 | 145億6509万 | +17.75% 2/1 | -11.99% 6/24 |
| 2018年 3月期 | 2,472 1/12 | 901 4/13 | 1,243,400 1/5 | 701億8502万 | 255億8119万 | +30.58% 1/5 | -11.23% 3/23 |
| 2019年 3月期 | 2,462 5/22 5/21 | 1,243 12/26 | 928,900 5/10 | 699億110万 | 352億9125万 | +17.58% 8/9 | -23.56% 12/25 |
| 2020年 3月期 | 1,926 7/2 7/1 | 877 3/17 | 294,400 5/13 | 546億8299万 | 248億9978万 | +13.48% 11/11 | -26.68% 3/13 |
| 2021年 3月期 | 1,414 6/9 | 993 10/30 | 473,800 11/11 | 401億4628万 | 281億9325万 | +15.56% 11/12 | -17.64% 8/7 |
| 2022年 3月期 | 1,600 9/16 | 823 3/15 | 244,300 10/28 | 454億2720万 | 233億6661万 | +15.8% 6/10 | -19.43% 1/19 |
| 2023年 3月期 | 1,379 6/7 | 992 4/1 | 226,200 10/28 | 391億5256万 | 281億6486万 | +14.87% 5/23 | -11.04% 6/22 |
| 2024年 3月期 | 1,637 5/23 | 1,205 4/7 | 1,373,700 5/23 | 464億7770万 | 342億1236万 | +19.19% 5/23 | -10.11% 2/14 |
| 2025年 3月期 | 1,744 6/28 | 1,218 2/27 | 937,000 2/28 | 495億1564万 | 345億8145万 | +9.68% 6/27 | -19.23% 8/5 |
| 最新 | 1,535 2026/3/6 | 106,000 | 435億8172万 | -2.29% 1,571 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 3%（1.03倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 207%（3.07倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
155円（2011/03/15） - 890%（9.9倍）
1,535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。
