株価チャート
株価
3/6
- 前日 (3/5)
- 1,665
- 始値
- 1,659
- 高値
- 1,660
- 安値
- 1,645
- 終値 -1.02%
- 1,648
- 出来高 +16.58%
- 23,200
乖離率
- 株価（5日）
移動平均値 - -2.94%
1,698 - 株価（25日）
移動平均値 - +5.44%
1,563 - 出来高（5日）
移動平均値 - -27.59%
32,040
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 | 1,659 | 1,660 | 1,645 | 1,648 | -1.02% | 23,200 | 106億8451万 | +5.44% | 8.87 | 0.62 |
| 03/05 | 1,678 | 1,692 | 1,665 | 1,665 | -0.12% | 19,900 | 107億9473万 | +7.07% | 8.96 | 0.63 |
| 03/04 | 1,675 | 1,688 | 1,660 | 1,667 | -3.14% | 71,600 | 108億769万 | +7.76% | 8.97 | 0.63 |
| 03/03 | 1,764 | 1,774 | 1,710 | 1,721 | -3.91% | 35,600 | 111億5779万 | +11.9% | 9.26 | 0.65 |
| 03/02 | 1,791 | 1,820 | 1,791 | 1,791 | -1.59% | 9,900 | 116億1163万 | +17.29% | 9.64 | 0.68 |
| 02/27 | 1,791 | 1,872 | 1,790 | 1,820 | +1.56% | 7,800 | 117億9964万 | +20.45% | 9.8 | 0.69 |
| 02/26 | 1,818 | 1,826 | 1,770 | 1,792 | -1.81% | 12,900 | 116億1811万 | +19.95% | 9.64 | 0.68 |
| 02/25 | 1,864 | 1,876 | 1,825 | 1,825 | +0.94% | 21,000 | 118億3206万 | +23.48% | 9.82 | 0.69 |
| 02/24 | 1,817 | 1,899 | 1,762 | 1,808 | +1.63% | 27,000 | 117億2184万 | +23.75% | 9.73 | 0.68 |
| 02/20 | 1,745 | 1,820 | 1,670 | 1,779 | +1.37% | 71,800 | 115億3383万 | +23.11% | 9.57 | 0.67 |
| 02/19 | 1,755 | 1,755 | 1,755 | 1,755 | +20.62% | 6,000 | 113億7823万 | +22.81% | 9.45 | 0.66 |
| 02/18 | 1,432 | 1,455 | 1,431 | 1,455 | +1.39% | 4,200 | 94億3323万 | +2.9% | 7.83 | 0.55 |
| 02/17 | 1,446 | 1,446 | 1,425 | 1,435 | -0.83% | 5,600 | 93億356万 | +1.63% | 7.72 | 0.54 |
| 02/16 | 1,430 | 1,450 | 1,425 | 1,447 | +1.4% | 4,500 | 93億8136万 | +2.62% | 7.79 | 0.55 |
| 02/13 | 1,390 | 1,427 | 1,369 | 1,427 | +2.29% | 12,400 | 92億5170万 | +1.35% | 7.68 | 0.54 |
| 02/12 | 1,382 | 1,420 | 1,382 | 1,395 | +1.82% | 1,400 | 90億4423万 | -0.85% | 7.51 | 0.53 |
| 02/10 | 1,371 | 1,380 | 1,370 | 1,370 | 0% | 1,000 | 88億8215万 | -2.56% | 7.37 | 0.52 |
| 02/09 | 1,380 | 1,380 | 1,370 | 1,370 | -0.07% | 1,700 | 88億8215万 | -2.63% | 7.37 | 0.52 |
| 02/06 | 1,362 | 1,376 | 1,362 | 1,371 | +0.07% | 800 | 88億8863万 | -2.56% | 7.38 | 0.52 |
| 02/05 | 1,387 | 1,405 | 1,355 | 1,370 | -2.07% | 9,900 | 88億8215万 | -2.7% | 7.37 | 0.52 |
| 02/04 | 1,434 | 1,435 | 1,386 | 1,399 | -3.25% | 8,100 | 90億7016万 | -0.64% | 7.53 | 0.53 |
| 02/03 | 1,448 | 1,449 | 1,425 | 1,446 | +0.42% | 3,000 | 93億7488万 | +2.41% | 7.78 | 0.55 |
| 02/02 | 1,455 | 1,457 | 1,440 | 1,440 | -0.69% | 900 | 93億3598万 | +2.13% | 7.75 | 0.54 |
| 01/30 | 1,430 | 1,450 | 1,430 | 1,450 | +1.33% | 2,800 | 94億81万 | +3.06% | 7.8 | 0.55 |
| 01/29 | 1,468 | 1,468 | 1,400 | 1,431 | -1.45% | 4,100 | 92億7763万 | +2% | 7.7 | 0.54 |
| 01/28 | 1,452 | 1,452 | 1,450 | 1,452 | 0% | 1,000 | 94億1378万 | +3.94% | 7.81 | 0.55 |
| 01/27 | 1,443 | 1,466 | 1,433 | 1,452 | +0.62% | 2,700 | 94億1378万 | +4.39% | 7.81 | 0.55 |
| 01/26 | 1,435 | 1,444 | 1,432 | 1,443 | -0.07% | 4,900 | 93億5543万 | +4.34% | 7.77 | 0.54 |
| 01/23 | 1,417 | 1,455 | 1,412 | 1,444 | +2.78% | 10,200 | 93億6191万 | +4.94% | 7.77 | 0.54 |
| 01/22 | 1,400 | 1,409 | 1,391 | 1,405 | +1.08% | 3,200 | 91億906万 | +2.55% | 7.56 | 0.53 |
| 01/21 | 1,396 | 1,401 | 1,345 | 1,390 | -0.93% | 10,300 | 90億1181万 | +1.83% | 7.48 | 0.52 |
| 01/20 | 1,392 | 1,403 | 1,390 | 1,403 | +0.94% | 1,700 | 90億9610万 | +3.16% | 7.55 | 0.53 |
| 01/19 | 1,394 | 1,402 | 1,390 | 1,390 | -0.29% | 3,000 | 90億1181万 | +2.58% | 7.48 | 0.52 |
| 01/16 | 1,391 | 1,394 | 1,380 | 1,394 | +0.22% | 4,500 | 90億3775万 | +3.18% | 7.5 | 0.53 |
| 01/15 | 1,380 | 1,395 | 1,380 | 1,391 | 0% | 3,200 | 90億1830万 | +3.34% | 7.49 | 0.52 |
| 01/14 | 1,400 | 1,405 | 1,390 | 1,391 | -0.14% | 3,000 | 90億1830万 | +3.73% | 7.49 | 0.52 |
| 01/13 | 1,390 | 1,393 | 1,386 | 1,393 | +0.14% | 3,800 | 90億3126万 | +4.27% | 7.5 | 0.53 |
| 01/09 | 1,395 | 1,397 | 1,390 | 1,391 | -0.07% | 1,100 | 90億1830万 | +4.59% | 7.49 | 0.52 |
| 01/08 | 1,394 | 1,394 | 1,389 | 1,392 | +0.14% | 1,600 | 90億2478万 | +5.14% | 7.49 | 0.53 |
| 01/07 | 1,395 | 1,395 | 1,373 | 1,390 | 0% | 5,300 | 90億1181万 | +5.46% | 7.48 | 0.52 |
| 01/06 | 1,376 | 1,395 | 1,376 | 1,390 | +0.58% | 4,400 | 90億1181万 | +5.95% | 7.48 | 0.52 |
| 01/05 | 1,375 | 1,389 | 1,375 | 1,382 | +0.51% | 800 | 89億5995万 | +5.9% | 7.44 | 0.52 |
| 2025 | ||||||||||
| 12/30 | 1,374 | 1,388 | 1,369 | 1,375 | -1.08% | 2,500 | 89億1456万 | +6.01% | 7.4 | 0.52 |
| 12/29 | 1,381 | 1,400 | 1,346 | 1,390 | +0.51% | 8,200 | 90億1181万 | +7.59% | 7.48 | 0.52 |
| 12/26 | 1,495 | 1,496 | 1,375 | 1,383 | -7.49% | 35,100 | 89億6643万 | +7.88% | 7.44 | 0.52 |
| 12/25 | 1,404 | 1,509 | 1,404 | 1,495 | +7.48% | 20,200 | 96億9256万 | +17.44% | 8.05 | 0.56 |
| 12/24 | 1,386 | 1,398 | 1,384 | 1,391 | +1.02% | 5,000 | 90億1830万 | +10.48% | 7.49 | 0.52 |
| 12/23 | 1,358 | 1,377 | 1,350 | 1,377 | +2.15% | 11,000 | 89億2753万 | +10.25% | 7.41 | 0.52 |
| 12/22 | 1,294 | 1,350 | 1,280 | 1,348 | +4.9% | 30,200 | 87億3951万 | +8.8% | 7.25 | 0.51 |
| 12/19 | 1,280 | 1,285 | 1,280 | 1,285 | +0.23% | 1,000 | 83億3107万 | +4.3% | 6.92 | 0.48 |
| 12/18 | 1,267 | 1,285 | 1,266 | 1,282 | +1.1% | 4,300 | 83億1162万 | +4.57% | 6.9 | 0.48 |
| 12/17 | 1,258 | 1,270 | 1,227 | 1,268 | -0.16% | 6,800 | 82億2085万 | +3.76% | 6.82 | 0.48 |
| 12/16 | 1,277 | 1,277 | 1,270 | 1,270 | -0.39% | 1,800 | 82億3382万 | +4.27% | 6.83 | 0.48 |
| 12/15 | 1,259 | 1,275 | 1,259 | 1,275 | -0.31% | 900 | 82億6623万 | +4.94% | 6.86 | 0.48 |
| 12/12 | 1,283 | 1,283 | 1,250 | 1,279 | 0% | 3,400 | 82億9217万 | +5.62% | 6.88 | 0.48 |
| 12/11 | 1,285 | 1,285 | 1,265 | 1,279 | -0.47% | 2,600 | 82億9217万 | +5.79% | 6.88 | 0.48 |
| 12/10 | 1,275 | 1,285 | 1,264 | 1,285 | +0.78% | 6,700 | 83億3107万 | +6.46% | 6.92 | 0.48 |
| 12/09 | 1,278 | 1,280 | 1,212 | 1,275 | -0.23% | 6,900 | 82億6623万 | +5.63% | 6.86 | 0.48 |
| 12/08 | 1,280 | 1,280 | 1,275 | 1,278 | +0.39% | 7,400 | 82億8568万 | +6.06% | 6.88 | 0.48 |
| 12/05 | 1,263 | 1,280 | 1,263 | 1,273 | +1.11% | 5,200 | 82億5327万 | +5.91% | 6.85 | 0.48 |
| 12/04 | 1,243 | 1,259 | 1,222 | 1,259 | +1.29% | 4,000 | 81億6250万 | +5.09% | 6.78 | 0.48 |
| 12/03 | 1,248 | 1,265 | 1,243 | 1,243 | +0.24% | 4,900 | 80億5877万 | +4.1% | 6.69 | 0.47 |
| 12/02 | 1,244 | 1,244 | 1,225 | 1,240 | +0.73% | 1,800 | 80億3932万 | +4.11% | 6.67 | 0.47 |
| 12/01 | 1,244 | 1,244 | 1,231 | 1,231 | -0.49% | 4,600 | 79億8097万 | +3.62% | 6.63 | 0.46 |
| 11/28 | 1,224 | 1,250 | 1,222 | 1,237 | +1.98% | 7,900 | 80億1987万 | +4.48% | 6.66 | 0.47 |
| 11/27 | 1,216 | 1,224 | 1,212 | 1,213 | +0.58% | 4,300 | 78億6427万 | +2.97% | 6.53 | 0.46 |
| 11/26 | 1,242 | 1,242 | 1,200 | 1,206 | -2.66% | 10,900 | 78億1888万 | +2.9% | 6.49 | 0.46 |
| 11/25 | 1,161 | 1,244 | 1,152 | 1,239 | +8.12% | 12,300 | 80億3283万 | +6.35% | 6.67 | 0.47 |
| 11/21 | 1,124 | 1,146 | 1,115 | 1,146 | -0.69% | 7,400 | 74億2988万 | -0.87% | 6.17 | 0.43 |
| 11/20 | 1,136 | 1,155 | 1,136 | 1,154 | +1.5% | 4,300 | 74億8175万 | +0.26% | 6.21 | 0.44 |
| 11/19 | 1,139 | 1,139 | 1,113 | 1,137 | -0.09% | 3,100 | 73億7153万 | -0.79% | 6.12 | 0.43 |
| 11/18 | 1,148 | 1,152 | 1,131 | 1,138 | -0.78% | 5,300 | 73億7802万 | -0.26% | 6.12 | 0.43 |
| 11/17 | 1,131 | 1,147 | 1,121 | 1,147 | -0.26% | 8,300 | 74億3637万 | +0.88% | 6.17 | 0.43 |
| 11/14 | 1,136 | 1,150 | 1,131 | 1,150 | -0.17% | 5,700 | 74億5582万 | +1.5% | 6.19 | 0.43 |
| 11/13 | 1,165 | 1,165 | 1,148 | 1,152 | -1.45% | 2,700 | 74億6878万 | +2.13% | 6.2 | 0.43 |
| 11/12 | 1,163 | 1,169 | 1,122 | 1,169 | -0.93% | 4,700 | 75億7900万 | +4% | 6.29 | 0.44 |
| 11/11 | 1,189 | 1,189 | 1,165 | 1,180 | -1.26% | 1,200 | 76億5032万 | +5.55% | 6.35 | 0.45 |
| 11/10 | 1,199 | 1,199 | 1,151 | 1,195 | +1.27% | 10,200 | 77億4757万 | +7.46% | 6.43 | 0.45 |
| 11/07 | 1,188 | 1,215 | 1,169 | 1,180 | -3.12% | 8,200 | 76億5032万 | +6.69% | 6.35 | 0.45 |
| 11/06 | 1,240 | 1,240 | 1,205 | 1,218 | -1.38% | 4,400 | 78億9668万 | +10.83% | 6.56 | 0.46 |
| 11/05 | 1,280 | 1,280 | 1,171 | 1,235 | -2.68% | 13,800 | 80億690万 | +13.1% | 6.65 | 0.47 |
| 11/04 | 1,266 | 1,300 | 1,250 | 1,269 | +2.17% | 10,200 | 82億2733万 | +17.07% | 6.83 | 0.48 |
| 10/31 | 1,220 | 1,242 | 1,197 | 1,242 | +4.37% | 5,300 | 80億5228万 | +15.43% | 6.68 | 0.47 |
| 10/30 | 1,175 | 1,190 | 1,155 | 1,190 | +1.36% | 7,000 | 77億1515万 | +11.32% | 6.4 | 0.45 |
| 10/29 | 1,175 | 1,185 | 1,169 | 1,174 | +0.43% | 5,600 | 76億1142万 | +10.34% | 6.32 | 0.44 |
| 10/28 | 1,188 | 1,188 | 1,150 | 1,169 | 0% | 4,500 | 75億7900万 | +10.39% | 6.29 | 0.44 |
| 10/27 | 1,174 | 1,178 | 1,150 | 1,169 | +0.09% | 16,600 | 75億7900万 | +10.91% | 6.29 | 0.44 |
| 10/24 | 1,121 | 1,168 | 1,118 | 1,168 | +3.27% | 16,700 | 75億7252万 | +11.45% | 6.29 | 0.44 |
| 10/23 | 1,169 | 1,174 | 1,129 | 1,131 | +4.63% | 69,200 | 73億3263万 | +8.65% | 6.09 | 0.43 |
| 10/22 | 1,070 | 1,083 | 1,062 | 1,081 | +1.79% | 5,200 | 70億847万 | +4.44% | 5.82 | 0.41 |
| 10/21 | 1,038 | 1,068 | 1,038 | 1,062 | +2.41% | 6,700 | 68億8528万 | +3.01% | 5.72 | 0.4 |
| 10/20 | 1,019 | 1,043 | 1,019 | 1,037 | +2.17% | 4,600 | 67億2320万 | +0.97% | 5.58 | 0.39 |
| 10/17 | 1,012 | 1,015 | 1,006 | 1,015 | -0.88% | 1,800 | 65億8057万 | -0.88% | 5.46 | 0.38 |
| 10/16 | 1,032 | 1,032 | 1,016 | 1,024 | -0.29% | 2,000 | 66億3892万 | +0.2% | 5.51 | 0.39 |
| 10/15 | 1,017 | 1,034 | 1,017 | 1,027 | +1.99% | 2,200 | 66億5837万 | +0.69% | 5.53 | 0.39 |
| 10/14 | 1,026 | 1,030 | 964 | 1,007 | -3.17% | 12,800 | 65億2870万 | -0.98% | 5.42 | 0.38 |
| 10/10 | 1,045 | 1,045 | 1,028 | 1,040 | +0.29% | 1,600 | 67億4265万 | +2.46% | 5.6 | 0.39 |
| 10/09 | 1,038 | 1,045 | 1,037 | 1,037 | -0.19% | 1,600 | 67億2320万 | +2.57% | 5.58 | 0.39 |
| 10/08 | 1,025 | 1,039 | 1,023 | 1,039 | +0.87% | 3,200 | 67億3617万 | +3.08% | 5.59 | 0.39 |
| 10/07 | 1,032 | 1,035 | 1,030 | 1,030 | -0.68% | 5,200 | 66億7782万 | +2.49% | 5.54 | 0.39 |
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 | 930 7/2 | 619 9/20 | 14,000 5/9 | - | - | +27.89% 12/11 | -34.59% 10/28 |
| 2009年 3月期 | 825 7/7 | 420 2/27 | 5,000 10/9 | - | - | +26.09% 7/27 | -30.76% 11/21 |
| 2010年 3月期 | 579 7/27 | 400 5/29 | 5,000 9/11 5/29 4/22 | - | - | +10.81% 8/26 | -8.77% 1/12 |
| 2011年 3月期 | 540 2/10 | 411 10/8 | 5,600 7/23 | 28億3500万 | 21億5775万 | +9.06% 2/9 | -11.88% 3/17 |
| 2012年 3月期 | 502 4/26 | 412 8/9 | 9,900 3/15 | 26億3550万 | 21億6300万 | +8.43% 1/23 | -10.46% 8/9 |
| 2013年 3月期 | 600 3/19 | 396 10/25 | 11,700 2/6 | 31億5000万 | 20億7900万 | +11.08% 3/26 | -8.58% 5/18 |
| 2014年 3月期 | 640 5/9 | 487 6/7 | 10,200 10/15 | 33億6000万 | 25億5675万 | +9.47% 5/9 | -16.02% 6/7 |
| 2015年 3月期 | 578 2/12 | 527 10/27 | 12,200 3/25 | 37億4736万 | 34億1671万 | +4.85% 11/27 | -3.24% 5/19 |
| 2016年 3月期 | 580 5/13 | 516 2/16 | 6,500 5/15 | 37億6032万 | 33億4539万 | +2.74% 9/28 | -7.62% 8/24 |
| 2017年 3月期 | 640 3/22 | 507 8/17 | 8,400 11/14 | 41億4932万 | 32億8704万 | +6.86% 11/30 | -5.3% 4/12 |
| 2018年 3月期 | 1,140 1/24 | 583 4/17 4/14 他2件 | 171,200 10/5 | 73億9098万 | 37億7977万 | +29.09% 10/5 | -13.61% 3/26 |
| 2019年 3月期 | 999 5/1 | 522 12/25 | 40,300 12/11 | 64億7683万 | 33億8429万 | +10.2% 2/21 | -14.55% 8/21 |
| 2020年 3月期 | 697 4/18 | 452 3/17 | 36,700 4/18 | 45億1887万 | 29億3046万 | +7.43% 7/2 | -17.97% 3/13 |
| 2021年 3月期 | 687 12/14 12/11 | 452 4/3 | 28,100 12/11 | 44億5404万 | 29億3046万 | +25.89% 12/11 | -5.67% 2/1 |
| 2022年 3月期 | 693 3/22 | 542 1/31 | 65,100 3/22 | 44億9294万 | 35億1396万 | +6.21% 3/22 | -10% 1/31 |
| 2023年 3月期 | 949 2/6 | 526 5/12 | 310,700 2/7 | 61億5267万 | 34億1022万 | +53.11% 2/6 | -8.35% 3/20 |
| 2024年 3月期 | 795 2/7 | 580 11/15 | 277,300 1/29 | 51億5424万 | 37億6032万 | +13.86% 2/7 | -8.78% 11/14 |
| 2025年 3月期 | 1,015 3/24 | 600 8/5 | 108,000 1/30 | 65億8057万 | 38億8999万 | +16.76% 3/24 | -19.97% 4/7 |
| 最新 | 1,648 2026/3/6 | 23,200 | 106億8451万 | +5.44% 1,563 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/26
- -54%（0.46倍）
- 1993/12/28 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/29 vs 1993/12/28
- 64%（1.64倍）
- 1995/12/28 vs 1994/12/29
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/28
- -9%（0.91倍）
- 1997/12/26 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/28 vs 1997/12/26
- -5%（0.95倍）
- 1999/12/28 vs 1998/12/28
- 37%（1.37倍）
- 2000/12/26 vs 1999/12/28
- -37%（0.63倍）
- 2001/12/26 vs 2000/12/26
- 7%（1.07倍）
- 2002/12/26 vs 2001/12/26
- -15%（0.85倍）
- 2003/12/29 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/27 vs 2003/12/29
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/27
- 36%（1.36倍）
- 2006/12/28 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/28
- 10%（1.1倍）
- 2008/12/24 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/28 vs 2008/12/24
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -17%（0.83倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/29 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/29
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/28 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/28
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 80%（1.8倍）
- 2026/03/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
380円（2003/04/03） - 334%（4.34倍）
1,648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。
