株価チャート
株価
3/6
- 前日 (3/5)
- 6,220
- 始値
- 6,120
- 高値
- 6,400
- 安値
- 6,100
- 終値 +2.41%
- 6,370
- 出来高 +12.35%
- 46,400
乖離率
- 株価（5日）
移動平均値 - -0.59%
6,408 - 株価（25日）
移動平均値 - -2.78%
6,552 - 出来高（5日）
移動平均値 - -2.97%
47,820
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 | 6,120 | 6,400 | 6,100 | 6,370 | +2.41% | 46,400 | 1002億352万 | -2.78% | 17.96 | 1.35 |
| 03/05 | 6,270 | 6,380 | 6,170 | 6,220 | +2.47% | 41,300 | 978億4394万 | -4.83% | 17.53 | 1.31 |
| 03/04 | 6,500 | 6,530 | 6,020 | 6,070 | -7.61% | 56,000 | 954億8436万 | -7.06% | 17.11 | 1.28 |
| 03/03 | 6,710 | 6,870 | 6,530 | 6,570 | -3.52% | 55,700 | 1033億4963万 | +0.64% | 18.52 | 1.39 |
| 03/02 | 6,610 | 6,870 | 6,610 | 6,810 | +0.44% | 39,700 | 1071億2496万 | +4.54% | 19.2 | 1.44 |
| 02/27 | 6,710 | 6,780 | 6,700 | 6,780 | +1.04% | 28,700 | 1066億5304万 | +4.52% | 19.11 | 1.43 |
| 02/26 | 6,700 | 6,770 | 6,660 | 6,710 | +0.75% | 26,400 | 1055億5190万 | +3.89% | 18.92 | 1.42 |
| 02/25 | 6,690 | 6,740 | 6,610 | 6,660 | -0.45% | 43,700 | 1047億6538万 | +3.51% | 18.77 | 1.41 |
| 02/24 | 6,710 | 6,730 | 6,590 | 6,690 | +0.75% | 31,600 | 1052億3729万 | +4.35% | 18.86 | 1.41 |
| 02/20 | 6,740 | 6,770 | 6,630 | 6,640 | -1.48% | 28,800 | 1044億5077万 | +4.04% | 18.72 | 1.4 |
| 02/19 | 6,650 | 6,740 | 6,580 | 6,740 | +0.6% | 24,600 | 1060億2382万 | +6.07% | 19 | 1.42 |
| 02/18 | 6,710 | 6,770 | 6,660 | 6,700 | +0.45% | 48,000 | 1053億9460万 | +5.96% | 18.89 | 1.42 |
| 02/17 | 6,630 | 6,820 | 6,630 | 6,670 | -0.6% | 62,500 | 1049億2268万 | +5.99% | 18.8 | 1.41 |
| 02/16 | 6,640 | 6,740 | 6,570 | 6,710 | +1.51% | 58,900 | 1055億5190万 | +7.24% | 18.92 | 1.42 |
| 02/13 | 6,900 | 6,940 | 6,610 | 6,610 | -4.34% | 39,600 | 1039億7885万 | +6.32% | 18.63 | 1.4 |
| 02/12 | 6,680 | 6,950 | 6,650 | 6,910 | +3.44% | 61,600 | 1086億9801万 | +11.81% | 19.48 | 1.46 |
| 02/10 | 6,520 | 6,710 | 6,430 | 6,680 | +2.45% | 94,500 | 1050億7999万 | +8.95% | 18.83 | 1.41 |
| 02/09 | 6,670 | 6,670 | 6,200 | 6,520 | -2.4% | 123,400 | 1025億6310万 | +7.1% | 18.38 | 1.38 |
| 02/06 | 6,610 | 6,680 | 6,490 | 6,680 | -0.15% | 48,500 | 1050億7999万 | +10.36% | 18.83 | 1.41 |
| 02/05 | 6,710 | 6,750 | 6,630 | 6,690 | +1.21% | 52,600 | 1052億3729万 | +11.22% | 18.86 | 1.41 |
| 02/04 | 6,530 | 6,700 | 6,520 | 6,610 | +1.07% | 53,900 | 1039億7885万 | +10.65% | 18.63 | 1.4 |
| 02/03 | 6,200 | 6,580 | 6,200 | 6,540 | +7.21% | 52,200 | 1028億7771万 | +10.18% | 18.44 | 1.38 |
| 02/02 | 6,140 | 6,220 | 6,090 | 6,100 | -0.49% | 35,300 | 959億5628万 | +3.42% | 17.2 | 1.29 |
| 01/30 | 6,010 | 6,170 | 6,010 | 6,130 | +2.51% | 33,000 | 964億2819万 | +4.32% | 17.28 | 1.3 |
| 01/29 | 6,020 | 6,020 | 5,910 | 5,980 | +0.17% | 22,300 | 940億6861万 | +2.22% | 16.86 | 1.26 |
| 01/28 | 6,000 | 6,030 | 5,920 | 5,970 | -2.13% | 29,400 | 939億1131万 | +2.45% | 16.83 | 1.26 |
| 01/27 | 5,950 | 6,130 | 5,950 | 6,100 | +1.67% | 37,000 | 959億5628万 | +5.08% | 17.2 | 1.29 |
| 01/26 | 6,180 | 6,210 | 6,000 | 6,000 | -3.69% | 51,600 | 943億8322万 | +3.86% | 16.91 | 1.27 |
| 01/23 | 6,180 | 6,270 | 6,160 | 6,230 | +1.63% | 28,800 | 980億125万 | +8.29% | 17.56 | 1.32 |
| 01/22 | 6,090 | 6,170 | 6,050 | 6,130 | +0.99% | 33,000 | 964億2819万 | +7.06% | 17.28 | 1.3 |
| 01/21 | 5,980 | 6,190 | 5,980 | 6,070 | -0.16% | 27,500 | 954億8436万 | +6.4% | 17.11 | 1.28 |
| 01/20 | 6,080 | 6,130 | 6,000 | 6,080 | -0.16% | 28,300 | 956億4167万 | +7% | 17.14 | 1.29 |
| 01/19 | 6,000 | 6,100 | 6,000 | 6,090 | +1.84% | 17,600 | 957億9897万 | +7.54% | 17.17 | 1.29 |
| 01/16 | 5,920 | 6,020 | 5,880 | 5,980 | +1.01% | 19,600 | 940億6861万 | +6.01% | 16.86 | 1.26 |
| 01/15 | 5,940 | 5,990 | 5,870 | 5,920 | -1% | 29,300 | 931億2478万 | +5.34% | 16.69 | 1.25 |
| 01/14 | 5,950 | 6,030 | 5,940 | 5,980 | +0.5% | 32,400 | 940億6861万 | +6.79% | 16.86 | 1.26 |
| 01/13 | 5,760 | 5,970 | 5,740 | 5,950 | +3.3% | 32,800 | 935億9670万 | +6.67% | 16.77 | 1.26 |
| 01/09 | 5,720 | 5,800 | 5,720 | 5,760 | +0.7% | 19,400 | 906億789万 | +3.63% | 16.24 | 1.22 |
| 01/08 | 5,760 | 5,820 | 5,700 | 5,720 | +0.7% | 32,600 | 899億7867万 | +3.23% | 16.12 | 1.21 |
| 01/07 | 5,670 | 5,740 | 5,620 | 5,680 | 0% | 25,900 | 893億4945万 | +2.68% | 16.01 | 1.2 |
| 01/06 | 5,650 | 5,700 | 5,630 | 5,680 | +1.25% | 19,900 | 893億4945万 | +2.73% | 16.01 | 1.2 |
| 01/05 | 5,680 | 5,720 | 5,580 | 5,610 | -0.53% | 26,000 | 882億4831万 | +1.56% | 15.81 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 5,740 | 5,760 | 5,640 | 5,640 | -1.74% | 30,500 | 887億2023万 | +2.1% | 15.9 | 1.19 |
| 12/29 | 5,660 | 5,740 | 5,630 | 5,740 | +1.41% | 28,700 | 902億9328万 | +4.04% | 16.18 | 1.21 |
| 12/26 | 5,660 | 5,690 | 5,610 | 5,660 | 0% | 22,600 | 890億3484万 | +2.93% | 15.96 | 1.19 |
| 12/25 | 5,620 | 5,660 | 5,560 | 5,660 | +1.43% | 17,900 | 890億3484万 | +3.25% | 15.96 | 1.19 |
| 12/24 | 5,600 | 5,640 | 5,580 | 5,580 | +0.36% | 26,900 | 877億7640万 | +2.22% | 15.73 | 1.18 |
| 12/23 | 5,470 | 5,600 | 5,470 | 5,560 | +1.65% | 52,000 | 874億6179万 | +2.09% | 15.67 | 1.17 |
| 12/22 | 5,520 | 5,540 | 5,430 | 5,470 | +0.92% | 42,800 | 860億4604万 | +0.63% | 15.42 | 1.15 |
| 12/19 | 5,360 | 5,540 | 5,350 | 5,420 | 0% | 73,600 | 852億5951万 | -0.17% | 15.28 | 1.14 |
| 12/18 | 5,350 | 5,440 | 5,320 | 5,420 | +0.37% | 38,000 | 852億5951万 | -0.09% | 15.28 | 1.14 |
| 12/17 | 5,470 | 5,530 | 5,380 | 5,400 | 0% | 12,400 | 849億4490万 | -0.39% | 15.22 | 1.14 |
| 12/16 | 5,520 | 5,520 | 5,400 | 5,400 | -2.88% | 22,800 | 849億4490万 | -0.22% | 15.22 | 1.14 |
| 12/15 | 5,590 | 5,600 | 5,510 | 5,560 | -0.54% | 19,000 | 874億6179万 | +2.91% | 15.67 | 1.17 |
| 12/12 | 5,600 | 5,620 | 5,550 | 5,590 | +1.64% | 33,700 | 879億3370万 | +3.46% | 15.76 | 1.18 |
| 12/11 | 5,580 | 5,640 | 5,500 | 5,500 | -1.96% | 22,200 | 865億1795万 | +1.72% | 15.5 | 1.16 |
| 12/10 | 5,600 | 5,620 | 5,560 | 5,610 | +1.45% | 19,300 | 882億4831万 | +3.7% | 15.81 | 1.18 |
| 12/09 | 5,470 | 5,590 | 5,430 | 5,530 | +1.1% | 33,500 | 869億8987万 | +2.14% | 15.59 | 1.17 |
| 12/08 | 5,460 | 5,510 | 5,450 | 5,470 | +1.11% | 24,200 | 860億4604万 | +0.9% | 15.42 | 1.15 |
| 12/05 | 5,410 | 5,480 | 5,400 | 5,410 | -0.55% | 16,900 | 851億221万 | -0.35% | 15.25 | 1.14 |
| 12/04 | 5,410 | 5,510 | 5,400 | 5,440 | -0.18% | 17,500 | 855億7412万 | +0.06% | 15.34 | 1.15 |
| 12/03 | 5,380 | 5,480 | 5,370 | 5,450 | +2.25% | 24,200 | 857億3143万 | +0.11% | 15.36 | 1.15 |
| 12/02 | 5,500 | 5,500 | 5,330 | 5,330 | -3.09% | 25,200 | 838億4376万 | -2.4% | 15.03 | 1.12 |
| 12/01 | 5,590 | 5,590 | 5,490 | 5,500 | -1.61% | 18,800 | 865億1795万 | +0.4% | 15.5 | 1.16 |
| 11/28 | 5,590 | 5,620 | 5,550 | 5,590 | +0.54% | 17,300 | 879億3370万 | +1.84% | 15.76 | 1.18 |
| 11/27 | 5,620 | 5,690 | 5,530 | 5,560 | -1.07% | 32,200 | 874億6179万 | +1.16% | 15.67 | 1.17 |
| 11/26 | 5,480 | 5,620 | 5,480 | 5,620 | +3.12% | 35,800 | 884億562万 | +2.14% | 15.84 | 1.19 |
| 11/25 | 5,490 | 5,490 | 5,350 | 5,450 | +3.02% | 30,900 | 857億3143万 | -1.09% | 15.36 | 1.15 |
| 11/21 | 5,250 | 5,310 | 5,230 | 5,290 | +1.15% | 21,200 | 832億1454万 | -4.15% | 14.91 | 1.12 |
| 11/20 | 5,200 | 5,280 | 5,140 | 5,230 | +2.55% | 29,600 | 822億7071万 | -5.51% | 14.74 | 1.1 |
| 11/19 | 5,240 | 5,240 | 5,070 | 5,100 | -2.86% | 36,100 | 802億2574万 | -8.24% | 14.38 | 1.08 |
| 11/18 | 5,300 | 5,300 | 5,210 | 5,250 | -1.13% | 41,800 | 825億8532万 | -5.95% | 14.8 | 1.11 |
| 11/17 | 5,310 | 5,340 | 5,250 | 5,310 | +0.38% | 16,800 | 835億2915万 | -5.14% | 14.97 | 1.12 |
| 11/14 | 5,250 | 5,330 | 5,220 | 5,290 | -0.75% | 26,000 | 832億1454万 | -5.86% | 14.91 | 1.12 |
| 11/13 | 5,310 | 5,370 | 5,300 | 5,330 | +0.19% | 24,700 | 838億4376万 | -5.46% | 15.03 | 1.12 |
| 11/12 | 5,190 | 5,330 | 5,170 | 5,320 | +2.9% | 31,200 | 836億8646万 | -5.87% | 15 | 1.12 |
| 11/11 | 5,200 | 5,200 | 5,110 | 5,170 | 0% | 32,600 | 813億2688万 | -8.8% | 14.57 | 1.09 |
| 11/10 | 5,260 | 5,290 | 5,000 | 5,170 | -7.01% | 126,500 | 813億2688万 | -9.15% | 14.57 | 1.09 |
| 11/07 | 5,680 | 5,700 | 5,550 | 5,560 | -2.28% | 18,800 | 874億6179万 | -2.63% | 15.67 | 1.17 |
| 11/06 | 5,580 | 5,710 | 5,540 | 5,690 | +1.97% | 23,800 | 895億676万 | -0.4% | 16.04 | 1.2 |
| 11/05 | 5,650 | 5,720 | 5,450 | 5,580 | -2.45% | 31,200 | 877億7640万 | -2.41% | 15.73 | 1.18 |
| 11/04 | 5,600 | 5,760 | 5,590 | 5,720 | +0.35% | 25,200 | 899億7867万 | -0.14% | 16.12 | 1.21 |
| 10/31 | 5,690 | 5,700 | 5,560 | 5,700 | +0.71% | 38,000 | 896億6406万 | -0.59% | 16.07 | 1.2 |
| 10/30 | 5,650 | 5,860 | 5,640 | 5,660 | +0.71% | 51,100 | 890億3484万 | -1.32% | 15.96 | 1.19 |
| 10/29 | 5,610 | 5,680 | 5,590 | 5,620 | 0% | 36,700 | 884億562万 | -2.01% | 15.84 | 1.19 |
| 10/28 | 5,840 | 5,840 | 5,620 | 5,620 | -4.26% | 27,900 | 884億562万 | -2.01% | 15.84 | 1.19 |
| 10/27 | 5,790 | 5,870 | 5,770 | 5,870 | +2.09% | 24,200 | 923億3825万 | +2.37% | 16.55 | 1.24 |
| 10/24 | 5,780 | 5,800 | 5,730 | 5,750 | -0.35% | 18,600 | 904億5059万 | +0.42% | 16.21 | 1.21 |
| 10/23 | 5,760 | 5,790 | 5,690 | 5,770 | +0.17% | 13,000 | 907億6520万 | +0.86% | 16.27 | 1.22 |
| 10/22 | 5,750 | 5,790 | 5,720 | 5,760 | +0.52% | 23,800 | 906億789万 | +0.81% | 16.24 | 1.22 |
| 10/21 | 5,810 | 5,860 | 5,730 | 5,730 | -1.38% | 16,600 | 901億3598万 | +0.35% | 16.15 | 1.21 |
| 10/20 | 5,760 | 5,830 | 5,730 | 5,810 | +2.29% | 18,000 | 913億9442万 | +1.79% | 16.38 | 1.23 |
| 10/17 | 5,680 | 5,700 | 5,640 | 5,680 | -0.18% | 22,300 | 893億4945万 | -0.35% | 16.01 | 1.2 |
| 10/16 | 5,770 | 5,790 | 5,690 | 5,690 | -1.9% | 21,800 | 895億676万 | -0.16% | 16.04 | 1.2 |
| 10/15 | 5,750 | 5,810 | 5,740 | 5,800 | +1.58% | 20,400 | 912億3712万 | +1.83% | 16.35 | 1.22 |
| 10/14 | 5,610 | 5,710 | 5,590 | 5,710 | +1.24% | 41,400 | 898億2137万 | +0.39% | 16.1 | 1.21 |
| 10/10 | 5,750 | 5,790 | 5,640 | 5,640 | -3.42% | 40,400 | 887億2023万 | -0.77% | 15.9 | 1.19 |
| 10/09 | 5,760 | 5,840 | 5,750 | 5,840 | +1.39% | 36,700 | 918億6634万 | +2.78% | 16.46 | 1.23 |
| 10/08 | 5,710 | 5,860 | 5,700 | 5,760 | +1.23% | 54,900 | 906億789万 | +1.55% | 16.24 | 1.22 |
| 10/07 | 5,680 | 5,710 | 5,590 | 5,690 | -0.87% | 75,600 | 895億676万 | +0.42% | 16.04 | 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 | |
| 2008年 9月期 | 2,808 1,123 10/18 | 963 385 9/30 | 346,800 867,000 5/19 | - | - | +23.74% 11/5 | -38.72% 10/8 |
| 2009年 9月期 | 1,175 470 8/14 | 630 252 10/8 | 240,800 602,000 6/3 | - | - | +23.31% 6/8 | -16.08% 10/2 |
| 2010年 9月期 | 1,020 408 4/28 | 653 261 8/26 | 75,600 189,000 1/20 | - | - | +11.4% 3/18 | -16.11% 5/21 |
| 2011年 9月期 | 1,245 498 7/27 | 630 252 11/2 | 276,400 691,000 11/30 | 214億5184万 | 108億5515万 | +17.23% 11/30 | -28.18% 3/15 |
| 2012年 9月期 | 1,238 495 3/28 | 750 300 10/5 | 161,600 404,000 2/13 | 213億2262万 | 129億2280万 | +15.52% 2/28 | -16.51% 6/4 |
| 2013年 9月期 | 2,403 961 5/10 | 978 391 10/15 391 10/11 | 353,200 883,000 3/8 | 413億9603万 | 168億4271万 | +26.81% 1/18 | -20.71% 6/7 |
| 2014年 9月期 | 1,833 733 10/23 | 1,425 570 3/28 | 209,200 523,000 11/11 | 315億7470万 | 245億5351万 | +7.78% 1/9 | -13.6% 2/4 |
| 2015年 9月期 | 1,833 733 1/9 | 1,290 516 8/25 | 295,200 738,000 2/12 | 315億7496万 | 222億2739万 | +8.47% 11/25 | -11.13% 2/16 |
| 2016年 9月期 | 1,625 650 12/8 | 1,230 492 2/12 | 126,400 316,000 2/29 | 279億9962万 | 211億9356万 | +8.14% 10/7 | -10.67% 6/24 |
| 2017年 9月期 | 3,340 6,680 9/29 | 1,415 566 10/3 | 502,800 251,400 9/26 | 575億4999万 | 243億8121万 | +18.66% 9/26 | -9.03% 8/21 |
| 2018年 9月期 | 4,345 8,690 1/23 | 2,885 5,770 9/13 5,770 9/12 | 880,000 440,000 11/13 | 748億6668万 | 497億1010万 | +26.06% 11/13 | -13.54% 10/25 |
| 2019年 9月期 | 3,165 6,330 10/2 | 1,785 3,570 8/29 | 361,400 180,700 11/12 | 545億3465万 | 307億5651万 | +10.82% 2/13 | -19.21% 12/25 |
| 2020年 9月期 | 3,095 6,190 5/27 6,190 5/26 | 1,775 3,550 10/4 | 258,800 129,400 2/10 | 533億2851万 | 305億8420万 | +17.18% 5/26 | -21.64% 3/13 |
| 2021年 9月期 | 3,740 7,480 9/17 | 2,585 5,170 10/13 5,170 10/6 | 189,200 94,600 2/15 | 644億4221万 | 445億4094万 | +17.12% 11/24 | -10.35% 10/13 |
| 2022年 9月期 | 3,510 1/6 | 2,346 5/16 | 459,600 5/31 | 604億7918万 | 404億2284万 | +9.55% 1/5 | -12.94% 1/27 |
| 2023年 9月期 | 4,400 9/20 9/19 | 2,452 10/3 | 258,300 6/29 | 692億1436万 | 422億4927万 | +18.71% 6/29 | -8.55% 10/4 |
| 2024年 9月期 | 4,885 3/28 3/27 | 3,220 8/5 | 256,600 11/13 | 768億4367万 | 506億5233万 | +12.98% 1/25 | -19.39% 8/5 |
| 2025年 9月期 | 5,910 9/29 | 3,235 4/7 | 152,000 9/26 | 929億6747万 | 508億8829万 | +18.07% 7/2 | -15.76% 4/7 |
| 最新 | 6,370 2026/3/6 | 46,400 | 1002億352万 | -2.78% 6,552 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/25
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
630円（2010/11/02） - 911%（10.11倍）
6,370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。
