株価チャート
株価
3/6
- 前日 (3/5)
- 15,990
- 始値
- 15,730
- 高値
- 16,630
- 安値
- 15,530
- 終値 +3.56%
- 16,560
- 出来高 -41.69%
- 285,500
乖離率
- 株価（5日）
移動平均値 - +3.07%
16,066 - 株価（25日）
移動平均値 - +25.54%
13,191 - 出来高（5日）
移動平均値 - -21.49%
363,640
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 | 15,730 | 16,630 | 15,530 | 16,560 | +3.56% | 285,500 | 3275億5680万 | +25.54% | 40.05 | 3.6 |
| 03/05 | 16,800 | 17,530 | 15,680 | 15,990 | +7.53% | 489,600 | 3162億8220万 | +23.56% | 38.67 | 3.48 |
| 03/04 | 15,220 | 16,160 | 14,400 | 14,870 | -9.44% | 460,200 | 2941億2860万 | +16.96% | 35.96 | 3.24 |
| 03/03 | 16,500 | 17,330 | 16,270 | 16,420 | -0.42% | 356,300 | 3247億8760万 | +31.17% | 39.71 | 3.57 |
| 03/02 | 15,560 | 16,530 | 15,280 | 16,490 | +4.7% | 226,600 | 3261億7220万 | +34.39% | 39.88 | 3.59 |
| 02/27 | 14,980 | 15,950 | 14,840 | 15,750 | +4.72% | 265,000 | 3115億3500万 | +30.86% | 38.09 | 3.43 |
| 02/26 | 16,130 | 16,150 | 14,970 | 15,040 | -5.88% | 400,000 | 2974億9120万 | +27.19% | 36.37 | 3.27 |
| 02/25 | 15,500 | 16,210 | 14,940 | 15,980 | +10.21% | 421,400 | 3160億8440万 | +37.47% | 38.65 | 3.48 |
| 02/24 | 14,300 | 14,990 | 14,250 | 14,500 | +3.57% | 292,600 | 2868億1000万 | +27.29% | 35.07 | 3.16 |
| 02/20 | 13,680 | 14,180 | 13,480 | 14,000 | +1.6% | 195,800 | 2769億2000万 | +24.73% | 33.86 | 3.05 |
| 02/19 | 13,360 | 14,110 | 13,310 | 13,780 | +3.07% | 232,400 | 2725億6840万 | +24.46% | 33.33 | 3 |
| 02/18 | 13,030 | 13,780 | 12,960 | 13,370 | +3% | 183,800 | 2644億5860万 | +22.59% | 32.34 | 2.91 |
| 02/17 | 12,750 | 13,000 | 12,340 | 12,980 | +0.39% | 188,000 | 2567億4440万 | +20.94% | 31.39 | 2.83 |
| 02/16 | 12,250 | 13,060 | 12,150 | 12,930 | +8.2% | 287,300 | 2557億5540万 | +22.27% | 31.27 | 2.81 |
| 02/13 | 11,950 | 12,250 | 11,050 | 11,950 | -3.78% | 378,100 | 2363億7100万 | +14.95% | 28.9 | 2.6 |
| 02/12 | 12,040 | 12,500 | 11,840 | 12,420 | +1.06% | 271,200 | 2456億6760万 | +21.04% | 30.04 | 2.7 |
| 02/10 | 11,520 | 12,290 | 11,520 | 12,290 | +7.34% | 240,200 | 2430億9620万 | +21.61% | 29.72 | 2.68 |
| 02/09 | 11,250 | 11,580 | 11,020 | 11,450 | +8.22% | 166,800 | 2264億8100万 | +14.96% | 27.69 | 2.49 |
| 02/06 | 10,320 | 10,600 | 10,180 | 10,580 | +0.47% | 128,800 | 2092億7240万 | +7.48% | 25.59 | 2.3 |
| 02/05 | 10,790 | 10,890 | 10,430 | 10,530 | -2.5% | 184,700 | 2082億8340万 | +7.87% | 25.47 | 2.29 |
| 02/04 | 10,540 | 10,930 | 10,530 | 10,800 | +1.79% | 120,700 | 2136億2400万 | +11.6% | 26.12 | 2.35 |
| 02/03 | 10,260 | 10,610 | 10,170 | 10,610 | +5.99% | 212,100 | 2098億6580万 | +10.66% | 25.66 | 2.31 |
| 02/02 | 10,250 | 10,490 | 9,860 | 10,010 | -2.91% | 125,000 | 1979億9780万 | +5.37% | 24.21 | 2.18 |
| 01/30 | 10,170 | 10,410 | 10,030 | 10,310 | +1.38% | 172,600 | 2039億3180万 | +9.19% | 24.94 | 2.24 |
| 01/29 | 10,460 | 10,530 | 10,080 | 10,170 | -1.26% | 96,000 | 2011億6260万 | +8.49% | 24.6 | 2.21 |
| 01/28 | 10,200 | 10,350 | 10,100 | 10,300 | -0.29% | 82,100 | 2037億3400万 | +10.8% | 24.91 | 2.24 |
| 01/27 | 10,070 | 10,410 | 10,020 | 10,330 | +3.82% | 129,000 | 2043億2740万 | +12.16% | 24.98 | 2.25 |
| 01/26 | 10,150 | 10,230 | 9,930 | 9,950 | -2.83% | 165,700 | 1968億1100万 | +8.93% | 24.06 | 2.17 |
| 01/23 | 10,550 | 10,620 | 10,240 | 10,240 | -3.67% | 137,200 | 2025億4720万 | +12.85% | 24.77 | 2.23 |
| 01/22 | 10,600 | 10,750 | 10,460 | 10,630 | +1.43% | 153,900 | 2102億6140万 | +17.72% | 25.71 | 2.31 |
| 01/21 | 9,750 | 10,540 | 9,740 | 10,480 | +4.8% | 217,900 | 2072億9440万 | +16.93% | 25.35 | 2.28 |
| 01/20 | 10,200 | 10,200 | 9,890 | 10,000 | -1.57% | 146,100 | 1978億 | +12.45% | 24.19 | 2.18 |
| 01/19 | 10,080 | 10,200 | 9,850 | 10,160 | -1.55% | 193,400 | 2009億6480万 | +14.85% | 24.57 | 2.21 |
| 01/16 | 10,340 | 10,550 | 10,130 | 10,320 | +0.98% | 260,400 | 2041億2960万 | +17.27% | 24.96 | 2.25 |
| 01/15 | 9,620 | 10,230 | 9,620 | 10,220 | +6.24% | 357,300 | 2021億5160万 | +16.76% | 24.72 | 2.22 |
| 01/14 | 9,030 | 9,850 | 8,990 | 9,620 | +6.3% | 295,800 | 1902億8360万 | +10.6% | 23.27 | 2.09 |
| 01/13 | 9,160 | 9,380 | 8,930 | 9,050 | +0.22% | 198,100 | 1790億900万 | +4.39% | 21.89 | 1.97 |
| 01/09 | 8,410 | 9,030 | 8,340 | 9,030 | +6.74% | 255,000 | 1786億1340万 | +4.1% | 21.84 | 1.97 |
| 01/08 | 8,550 | 8,610 | 8,280 | 8,460 | -1.17% | 152,100 | 1673億3880万 | -2.42% | 20.46 | 1.84 |
| 01/07 | 8,500 | 8,740 | 8,460 | 8,560 | +0.23% | 180,300 | 1693億1680万 | -1.67% | 20.7 | 1.86 |
| 01/06 | 8,810 | 8,810 | 8,380 | 8,540 | -1.39% | 232,300 | 1689億2120万 | -2.36% | 20.65 | 1.86 |
| 01/05 | 8,650 | 8,820 | 8,550 | 8,660 | +1.52% | 199,100 | 1712億9480万 | -1.21% | 20.94 | 1.89 |
| 2025 | ||||||||||
| 12/30 | 8,400 | 8,690 | 8,320 | 8,530 | -0.23% | 150,100 | 1687億2340万 | -2.67% | 24.1 | 1.84 |
| 12/29 | 8,400 | 8,570 | 8,390 | 8,550 | +1.79% | 92,900 | 1691億1900万 | -2.29% | 24.16 | 1.85 |
| 12/26 | 8,600 | 8,650 | 8,350 | 8,400 | -1.98% | 169,500 | 1661億5200万 | -3.68% | 23.73 | 1.81 |
| 12/25 | 8,500 | 8,650 | 8,400 | 8,570 | +2.02% | 104,500 | 1695億1460万 | -1.69% | 24.21 | 1.85 |
| 12/24 | 8,570 | 8,760 | 8,400 | 8,400 | -2.1% | 141,100 | 1661億5200万 | -3.07% | 23.73 | 1.81 |
| 12/23 | 8,630 | 8,690 | 8,490 | 8,580 | -0.35% | 113,300 | 1697億1240万 | -0.56% | 24.24 | 1.85 |
| 12/22 | 8,350 | 8,700 | 8,280 | 8,610 | +5% | 179,900 | 1703億580万 | +0.23% | 24.33 | 1.86 |
| 12/19 | 8,260 | 8,380 | 8,180 | 8,200 | +0.49% | 129,500 | 1621億9600万 | -3.99% | 23.17 | 1.77 |
| 12/18 | 8,030 | 8,310 | 8,000 | 8,160 | -3.2% | 183,800 | 1614億480万 | -4.46% | 23.06 | 1.76 |
| 12/17 | 8,360 | 8,630 | 8,310 | 8,430 | -0.12% | 165,700 | 1667億4540万 | -1.35% | 23.82 | 1.82 |
| 12/16 | 9,050 | 9,050 | 8,370 | 8,440 | -7.86% | 259,000 | 1669億4320万 | -1.04% | 23.85 | 1.82 |
| 12/15 | 8,800 | 9,180 | 8,650 | 9,160 | +2.35% | 180,500 | 1811億8480万 | +7.63% | 25.88 | 1.98 |
| 12/12 | 8,850 | 9,040 | 8,830 | 8,950 | +2.52% | 121,700 | 1770億3100万 | +5.82% | 25.29 | 1.93 |
| 12/11 | 8,810 | 8,880 | 8,630 | 8,730 | -0.91% | 155,800 | 1726億7940万 | +3.68% | 24.67 | 1.89 |
| 12/10 | 9,030 | 9,030 | 8,720 | 8,810 | -2.44% | 220,800 | 1742億6180万 | +5.07% | 24.89 | 1.9 |
| 12/09 | 9,180 | 9,330 | 8,990 | 9,030 | -1.1% | 168,200 | 1786億1340万 | +7.91% | 25.51 | 1.95 |
| 12/08 | 8,930 | 9,210 | 8,890 | 9,130 | +3.16% | 217,800 | 1805億9140万 | +9.54% | 25.8 | 1.97 |
| 12/05 | 8,860 | 8,920 | 8,700 | 8,850 | -0.56% | 209,600 | 1750億5300万 | +6.68% | 25.01 | 1.91 |
| 12/04 | 9,120 | 9,170 | 8,760 | 8,900 | -2.94% | 247,800 | 1760億4200万 | +7.8% | 25.15 | 1.92 |
| 12/03 | 8,970 | 9,400 | 8,940 | 9,170 | +2.57% | 216,700 | 1813億8260万 | +11.63% | 25.91 | 1.98 |
| 12/02 | 9,240 | 9,330 | 8,890 | 8,940 | -4.08% | 241,700 | 1768億3320万 | +9.4% | 25.26 | 1.93 |
| 12/01 | 9,720 | 9,750 | 9,120 | 9,320 | -2.82% | 365,200 | 1843億4960万 | +14.69% | 26.33 | 2.01 |
| 11/28 | 9,000 | 9,710 | 8,820 | 9,590 | +5.97% | 518,700 | 1896億9020万 | +19.19% | 27.1 | 2.07 |
| 11/27 | 8,710 | 9,130 | 8,610 | 9,050 | +5.11% | 328,800 | 1790億900万 | +13.59% | 25.57 | 1.95 |
| 11/26 | 8,160 | 8,640 | 8,020 | 8,610 | +5.51% | 343,500 | 1703億580万 | +8.92% | 24.33 | 1.86 |
| 11/25 | 8,060 | 8,380 | 8,010 | 8,160 | +4.08% | 328,300 | 1614億480万 | +4.08% | 23.06 | 1.76 |
| 11/21 | 7,750 | 8,020 | 7,620 | 7,840 | -5.54% | 376,100 | 1550億7520万 | +0.77% | 22.15 | 1.69 |
| 11/20 | 7,710 | 8,380 | 7,710 | 8,300 | +13.85% | 544,300 | 1641億7400万 | +7.33% | 23.45 | 1.79 |
| 11/19 | 7,500 | 7,530 | 7,250 | 7,290 | -2.28% | 127,800 | 1441億9620万 | -4.89% | 20.6 | 1.57 |
| 11/18 | 7,550 | 7,730 | 7,430 | 7,460 | -1.97% | 186,700 | 1475億5880万 | -2.3% | 21.08 | 1.61 |
| 11/17 | 7,440 | 7,880 | 7,410 | 7,610 | +2.84% | 246,300 | 1505億2580万 | 0% | 21.5 | 1.64 |
| 11/14 | 7,800 | 7,910 | 7,370 | 7,400 | -9.65% | 527,200 | 1463億7200万 | -2.4% | 20.91 | 1.6 |
| 11/13 | 8,180 | 8,250 | 7,910 | 8,190 | -0.85% | 224,200 | 1619億9820万 | +8.23% | 23.14 | 1.77 |
| 11/12 | 7,760 | 8,700 | 7,670 | 8,260 | +2.86% | 643,900 | 1633億8280万 | +9.77% | 23.34 | 1.78 |
| 11/11 | 8,100 | 8,200 | 7,950 | 8,030 | +0.5% | 268,800 | 1588億3340万 | +7.25% | 22.69 | 1.73 |
| 11/10 | 7,900 | 8,250 | 7,900 | 7,990 | +1.91% | 229,700 | 1580億4220万 | +7.21% | 22.58 | 1.73 |
| 11/07 | 7,770 | 7,920 | 7,690 | 7,840 | -2.12% | 194,100 | 1550億7520万 | +5.26% | 22.15 | 1.69 |
| 11/06 | 7,990 | 8,020 | 7,800 | 8,010 | +2.04% | 146,400 | 1584億3780万 | +7.79% | 22.63 | 1.73 |
| 11/05 | 7,950 | 8,050 | 7,530 | 7,850 | -6.21% | 403,200 | 1552億7300万 | +5.84% | 22.18 | 1.7 |
| 11/04 | 8,400 | 8,670 | 8,270 | 8,370 | +1.95% | 348,700 | 1655億5860万 | +12.96% | 23.65 | 1.81 |
| 10/31 | 8,220 | 8,270 | 8,010 | 8,210 | +0.61% | 161,900 | 1623億9380万 | +11.25% | 23.2 | 1.77 |
| 10/30 | 7,870 | 8,220 | 7,820 | 8,160 | +3.95% | 208,800 | 1614億480万 | +10.76% | 23.06 | 1.76 |
| 10/29 | 8,000 | 8,150 | 7,680 | 7,850 | -0.25% | 263,100 | 1552億7300万 | +6.63% | 22.18 | 1.7 |
| 10/28 | 8,000 | 8,000 | 7,650 | 7,870 | -2.72% | 216,800 | 1556億6860万 | +6.68% | 22.24 | 1.7 |
| 10/27 | 7,970 | 8,150 | 7,860 | 8,090 | +3.72% | 422,200 | 1600億2020万 | +9.5% | 22.86 | 1.75 |
| 10/24 | 7,360 | 7,830 | 7,320 | 7,800 | +6.7% | 293,400 | 1542億8400万 | +5.49% | 22.04 | 1.68 |
| 10/23 | 7,270 | 7,510 | 7,170 | 7,310 | -4.07% | 237,600 | 1445億9180万 | -1.24% | 20.65 | 1.58 |
| 10/22 | 7,590 | 7,640 | 7,260 | 7,620 | +1.6% | 274,200 | 1507億2360万 | +2.31% | 21.53 | 1.65 |
| 10/21 | 7,040 | 7,650 | 6,990 | 7,500 | +7.3% | 547,700 | 1483億5000万 | +0.27% | 21.19 | 1.62 |
| 10/20 | 6,700 | 7,000 | 6,610 | 6,990 | +4.95% | 195,100 | 1382億6220万 | -7.08% | 19.75 | 1.51 |
| 10/17 | 6,700 | 6,870 | 6,590 | 6,660 | 0% | 185,600 | 1317億3480万 | -12.06% | 18.82 | 1.44 |
| 10/16 | 6,690 | 6,720 | 6,580 | 6,660 | +0.76% | 92,900 | 1317億3480万 | -12.67% | 18.82 | 1.44 |
| 10/15 | 6,560 | 6,740 | 6,550 | 6,610 | +0.76% | 126,700 | 1307億4580万 | -14.22% | 18.68 | 1.43 |
| 10/14 | 6,710 | 6,830 | 6,480 | 6,560 | -3.67% | 188,200 | 1297億5680万 | -15.85% | 18.53 | 1.42 |
| 10/10 | 6,820 | 6,910 | 6,760 | 6,810 | -1.45% | 126,100 | 1347億180万 | -13.6% | 19.24 | 1.47 |
| 10/09 | 7,090 | 7,140 | 6,820 | 6,910 | -1.57% | 218,400 | 1366億7980万 | -13.13% | 19.52 | 1.49 |
| 10/08 | 7,000 | 7,140 | 6,930 | 7,020 | -1.82% | 268,300 | 1388億5560万 | -12.34% | 19.83 | 1.52 |
| 10/07 | 7,370 | 7,410 | 7,090 | 7,150 | -2.05% | 231,100 | 1414億2700万 | -11.55% | 20.2 | 1.54 |
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 11月期 | 4,310 1/25 | 1,670 10/10 | 343,200 3/28 | - | - | +17.63% 1/25 | -28.7% 10/10 |
| 2009年 11月期 | 3,030 8/14 | 1,666 2/23 | 338,800 4/6 | - | - | +23.39% 4/6 | -16.51% 11/12 |
| 2010年 11月期 | 2,869 1/18 | 1,791 9/1 | 290,300 10/12 | - | - | +9.47% 10/12 | -13.22% 5/26 |
| 2011年 11月期 | 2,441 1/12 | 1,249 9/26 | 503,400 1/17 | 563億8341万 | 288億5001万 | +6.65% 10/27 | -25.96% 3/15 |
| 2012年 11月期 | 1,590 3/22 3/19 | 1,083 7/25 | 138,500 7/26 | 367億2659万 | 250億1566万 | +10.21% 2/28 | -12.89% 6/4 |
| 2013年 11月期 | 2,386 5/15 | 1,277 12/5 | 503,900 10/7 | 551億1299万 | 294億9677万 | +22.67% 1/18 | -17.66% 6/13 |
| 2014年 11月期 | 3,045 9/30 | 2,199 3/24 | 278,500 1/15 | 633億125万 | 457億1410万 | +13.19% 1/15 | -8.55% 10/17 |
| 2015年 12月期 | 4,380 6/4 | 2,590 12/17 | 615,700 11/18 | 910億5402万 | 538億4244万 | +17.68% 1/26 | -14.72% 1/21 |
| 2016年 12月期 | 3,340 1/4 | 2,151 2/15 | 270,600 2/15 | 694億3389万 | 447億1625万 | +11.64% 3/22 | -20.36% 2/15 |
| 2017年 12月期 | 4,500 12/8 | 3,020 1/24 1/18 | 226,400 11/8 | 935億4865万 | 627億8154万 | +18.97% 11/8 | -10.04% 4/17 |
| 2018年 12月期 | 4,590 1/23 | 2,688 12/26 | 357,800 6/4 | 954億1962万 | 531億6864万 | +15.4% 5/9 | -18.22% 12/25 |
| 2019年 12月期 | 3,620 10/21 10/18 | 2,554 6/3 | 160,000 2/18 | 716億360万 | 505億1812万 | +13.79% 7/2 | -11.48% 5/13 |
| 2020年 12月期 | 3,385 1/7 | 2,002 3/13 | 72,600 6/26 | 669億5530万 | 395億9956万 | +13.95% 1/26 | -24.36% 3/13 |
| 2021年 12月期 | 4,240 8/11 | 3,010 1/4 | 235,500 1/25 | 838億6720万 | 595億3780万 | +9.52% 6/11 | -8.95% 10/13 |
| 2022年 12月期 | 4,050 1/13 | 3,090 7/6 | 97,000 6/30 | 801億900万 | 611億2020万 | +9.69% 8/15 | -10.17% 3/8 |
| 2023年 12月期 | 3,940 9/29 | 3,105 3/16 | 263,200 12/20 | 779億3320万 | 614億1690万 | +10.51% 8/31 | -7.32% 12/8 |
| 2024年 12月期 | 7,230 10/31 | 3,200 2/15 | 480,900 11/12 | 1430億940万 | 632億9600万 | +18.6% 3/8 | -24.1% 8/5 |
| 2025年 12月期 | 9,750 12/1 | 3,120 4/7 | 731,100 8/25 | 1928億5500万 | 617億1360万 | +29.54% 8/25 | -24.93% 4/7 |
| 最新 | 16,560 2026/3/6 | 285,500 | 3275億5680万 | +25.54% 13,191 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 63%（1.63倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 192%（2.92倍）
- 2000/12/29 vs 1999/12/30
- -54%（0.46倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25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
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/12/30 vs 2024/12/30
- 70%（1.7倍）
- 2026/03/06 vs 2025/12/30
- 94%（1.94倍）
- 過去安値
1,083円（2012/07/25） - 1429%（15.29倍）
16,560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。
