株価チャート
株価
3/6
- 前日 (3/5)
- 1,118
- 始値
- 1,101
- 高値
- 1,113
- 安値
- 1,082
- 終値 -1.61%
- 1,100
- 出来高 -51.3%
- 114,500
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,110 - 株価（25日）
移動平均値 - -2.65%
1,130 - 出来高（5日）
移動平均値 - -54.92%
254,000
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 | 1,101 | 1,113 | 1,082 | 1,100 | -1.61% | 114,500 | 214億6968万 | -2.65% | 16.68 | 1.21 |
| 03/05 | 1,100 | 1,131 | 1,097 | 1,118 | +7.5% | 235,100 | 218億2100万 | -1.15% | 16.95 | 1.23 |
| 03/04 | 1,099 | 1,115 | 1,021 | 1,040 | -8.21% | 388,500 | 202億9860万 | -8.05% | 15.77 | 1.14 |
| 03/03 | 1,165 | 1,183 | 1,123 | 1,133 | -2.41% | 246,500 | 221億1377万 | +0.09% | 17.18 | 1.24 |
| 03/02 | 1,165 | 1,182 | 1,143 | 1,161 | -5.22% | 285,400 | 226億6027万 | +2.74% | 17.6 | 1.27 |
| 02/27 | 1,211 | 1,225 | 1,192 | 1,225 | +1.07% | 175,900 | 239億942万 | +8.5% | 18.57 | 1.34 |
| 02/26 | 1,211 | 1,226 | 1,195 | 1,212 | +1.85% | 261,600 | 236億5568万 | +7.93% | 18.37 | 1.33 |
| 02/25 | 1,180 | 1,230 | 1,171 | 1,190 | +3.3% | 409,100 | 232億2629万 | +6.44% | 18.04 | 1.31 |
| 02/24 | 1,140 | 1,158 | 1,123 | 1,152 | +0.26% | 144,100 | 224億8461万 | +3.32% | 17.46 | 1.26 |
| 02/20 | 1,135 | 1,149 | 1,130 | 1,149 | +0.26% | 92,500 | 224億2606万 | +3.14% | 17.42 | 1.26 |
| 02/19 | 1,159 | 1,164 | 1,142 | 1,146 | -1.55% | 125,000 | 223億6750万 | +2.96% | 17.37 | 1.26 |
| 02/18 | 1,153 | 1,180 | 1,151 | 1,164 | +1.04% | 122,200 | 227億1882万 | +4.77% | 17.65 | 1.28 |
| 02/17 | 1,128 | 1,155 | 1,116 | 1,152 | +1.23% | 155,700 | 224億8461万 | +4.07% | 17.46 | 1.26 |
| 02/16 | 1,141 | 1,153 | 1,113 | 1,138 | +0.35% | 181,700 | 222億1136万 | +3.17% | 17.25 | 1.25 |
| 02/13 | 1,104 | 1,181 | 1,101 | 1,134 | 0% | 534,100 | 221億3329万 | +3.09% | 17.19 | 1.24 |
| 02/12 | 1,145 | 1,160 | 1,116 | 1,134 | +0.62% | 364,100 | 221億3329万 | +3.37% | 17.19 | 1.24 |
| 02/10 | 1,117 | 1,134 | 1,115 | 1,127 | +0.9% | 170,200 | 219億9666万 | +2.92% | 17.08 | 1.24 |
| 02/09 | 1,115 | 1,121 | 1,099 | 1,117 | +3.52% | 169,100 | 218億148万 | +2.38% | 16.93 | 1.23 |
| 02/06 | 1,080 | 1,094 | 1,055 | 1,079 | -1.37% | 144,100 | 210億5980万 | -0.92% | 16.36 | 1.18 |
| 02/05 | 1,108 | 1,114 | 1,091 | 1,094 | -1.35% | 151,900 | 213億5257万 | +0.46% | 16.58 | 1.2 |
| 02/04 | 1,097 | 1,119 | 1,096 | 1,109 | +0.82% | 118,800 | 216億4534万 | +2.02% | 16.81 | 1.22 |
| 02/03 | 1,093 | 1,111 | 1,088 | 1,100 | +2.33% | 173,800 | 214億6968万 | +1.38% | 16.68 | 1.21 |
| 02/02 | 1,104 | 1,136 | 1,075 | 1,075 | -2.8% | 186,900 | 209億8173万 | -0.65% | 16.3 | 1.18 |
| 01/30 | 1,100 | 1,115 | 1,081 | 1,106 | +0.18% | 176,600 | 215億8679万 | +2.31% | 16.77 | 1.21 |
| 01/29 | 1,130 | 1,135 | 1,101 | 1,104 | -1.08% | 190,700 | 215億4775万 | +2.41% | 16.74 | 1.21 |
| 01/28 | 1,116 | 1,127 | 1,092 | 1,116 | +0.27% | 259,700 | 217億8196万 | +3.91% | 16.92 | 1.22 |
| 01/27 | 1,069 | 1,128 | 1,065 | 1,113 | +5.1% | 327,400 | 217億2341万 | +4.02% | 16.87 | 1.22 |
| 01/26 | 1,084 | 1,084 | 1,049 | 1,059 | -4.16% | 171,200 | 206億6944万 | -0.66% | 16.05 | 1.16 |
| 01/23 | 1,112 | 1,120 | 1,087 | 1,105 | -1.78% | 136,400 | 215億6727万 | +3.95% | 16.75 | 1.21 |
| 01/22 | 1,084 | 1,133 | 1,082 | 1,125 | +5.14% | 203,400 | 219億5763万 | +6.13% | 17.05 | 1.23 |
| 01/21 | 1,070 | 1,072 | 1,053 | 1,070 | -1.38% | 123,000 | 208億8414万 | +1.23% | 16.22 | 1.17 |
| 01/20 | 1,110 | 1,110 | 1,085 | 1,085 | -2.34% | 104,900 | 211億7691万 | +2.84% | 16.45 | 1.19 |
| 01/19 | 1,128 | 1,128 | 1,089 | 1,111 | -1.94% | 142,900 | 216億8438万 | +5.61% | 16.84 | 1.22 |
| 01/16 | 1,124 | 1,134 | 1,102 | 1,133 | +0.8% | 128,500 | 221億1377万 | +7.9% | 17.18 | 1.24 |
| 01/15 | 1,081 | 1,124 | 1,072 | 1,124 | +2.84% | 212,500 | 219億3811万 | +7.35% | 17.04 | 1.23 |
| 01/14 | 1,080 | 1,095 | 1,079 | 1,093 | +1.2% | 127,200 | 213億3305万 | +4.79% | 16.57 | 1.2 |
| 01/13 | 1,080 | 1,089 | 1,061 | 1,080 | +3.05% | 163,500 | 210億7932万 | +3.75% | 16.37 | 1.19 |
| 01/09 | 1,055 | 1,065 | 1,044 | 1,048 | -0.76% | 78,900 | 204億5475万 | +0.87% | 15.89 | 1.15 |
| 01/08 | 1,072 | 1,078 | 1,053 | 1,056 | -1.68% | 94,500 | 206億1089万 | +1.73% | 16.01 | 1.16 |
| 01/07 | 1,065 | 1,089 | 1,060 | 1,074 | +0.85% | 135,000 | 209億6221万 | +3.47% | 16.28 | 1.18 |
| 01/06 | 1,060 | 1,078 | 1,059 | 1,065 | +2.21% | 144,800 | 207億8655万 | +2.6% | 16.14 | 1.17 |
| 01/05 | 1,062 | 1,071 | 1,042 | 1,042 | -1.14% | 128,500 | 203億3764万 | +0.39% | 15.8 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 1,063 | 1,066 | 1,054 | 1,054 | -1.77% | 83,000 | 205億7186万 | +1.44% | 15.98 | 1.17 |
| 12/29 | 1,057 | 1,085 | 1,055 | 1,073 | +1.32% | 154,300 | 209億4270万 | +3.27% | 16.27 | 1.2 |
| 12/26 | 1,061 | 1,073 | 1,050 | 1,059 | -0.19% | 172,800 | 206億6944万 | +2.02% | 16.05 | 1.18 |
| 12/25 | 1,035 | 1,066 | 1,033 | 1,061 | +3.41% | 146,400 | 207億848万 | +2.12% | 16.08 | 1.18 |
| 12/24 | 1,040 | 1,047 | 1,026 | 1,026 | -1.82% | 88,200 | 200億2535万 | -0.97% | 15.55 | 1.14 |
| 12/23 | 1,027 | 1,047 | 1,027 | 1,045 | +0.97% | 119,900 | 203億9619万 | +0.77% | 15.84 | 1.16 |
| 12/22 | 1,019 | 1,042 | 1,015 | 1,035 | +2.88% | 136,700 | 202億102万 | -0.1% | 15.69 | 1.15 |
| 12/19 | 1,005 | 1,014 | 1,001 | 1,006 | +0.6% | 118,200 | 196億3500万 | -2.9% | 15.25 | 1.12 |
| 12/18 | 1,000 | 1,008 | 991 | 1,000 | -0.89% | 110,300 | 195億1789万 | -3.01% | 15.16 | 1.11 |
| 12/17 | 1,002 | 1,013 | 1,000 | 1,009 | +0.8% | 96,200 | 196億9355万 | -1.75% | 15.3 | 1.12 |
| 12/16 | 1,021 | 1,024 | 996 | 1,001 | -2.72% | 141,600 | 195億3741万 | -2.15% | 15.17 | 1.12 |
| 12/15 | 1,023 | 1,033 | 1,011 | 1,029 | -1.25% | 158,200 | 200億8391万 | +1.08% | 15.6 | 1.15 |
| 12/12 | 1,028 | 1,044 | 1,010 | 1,042 | +2.56% | 151,500 | 203億3764万 | +2.96% | 15.8 | 1.16 |
| 12/11 | 1,030 | 1,036 | 1,016 | 1,016 | -1.07% | 130,900 | 198億3018万 | +1.09% | 15.4 | 1.13 |
| 12/10 | 1,054 | 1,064 | 1,026 | 1,027 | -1.63% | 122,700 | 200億4487万 | +2.8% | 15.57 | 1.14 |
| 12/09 | 1,070 | 1,074 | 1,044 | 1,044 | -2.06% | 162,000 | 203億7668万 | +5.03% | 15.83 | 1.16 |
| 12/08 | 1,044 | 1,066 | 1,035 | 1,066 | +3.9% | 222,200 | 208億607万 | +7.89% | 16.16 | 1.19 |
| 12/05 | 1,030 | 1,044 | 1,025 | 1,026 | -1.16% | 106,700 | 200億2535万 | +4.48% | 15.55 | 1.14 |
| 12/04 | 1,036 | 1,051 | 1,032 | 1,038 | +0.19% | 124,500 | 202億5957万 | +6.24% | 15.74 | 1.16 |
| 12/03 | 1,029 | 1,042 | 1,025 | 1,036 | +1.07% | 140,700 | 202億2053万 | +6.58% | 15.71 | 1.15 |
| 12/02 | 1,040 | 1,045 | 1,019 | 1,025 | -1.54% | 191,900 | 200億584万 | +5.78% | 15.54 | 1.14 |
| 12/01 | 1,083 | 1,086 | 1,036 | 1,041 | -4.14% | 160,400 | 203億1812万 | +7.99% | 15.78 | 1.16 |
| 11/28 | 1,050 | 1,086 | 1,050 | 1,086 | +2.65% | 189,200 | 211億9643万 | +13.24% | 16.46 | 1.21 |
| 11/27 | 1,080 | 1,087 | 1,053 | 1,058 | -1.58% | 177,800 | 206億4993万 | +11.13% | 16.04 | 1.18 |
| 11/26 | 1,063 | 1,075 | 1,053 | 1,075 | +2.28% | 131,000 | 209億8173万 | +13.76% | 16.3 | 1.2 |
| 11/25 | 1,065 | 1,067 | 1,036 | 1,051 | -0.57% | 248,900 | 205億1330万 | +12.05% | 15.93 | 1.17 |
| 11/21 | 1,040 | 1,097 | 1,035 | 1,057 | -1.4% | 418,200 | 206億3041万 | +13.66% | 16.02 | 1.18 |
| 11/20 | 1,021 | 1,076 | 1,019 | 1,072 | +7.09% | 446,900 | 209億2318万 | +16.02% | 16.25 | 1.19 |
| 11/19 | 1,021 | 1,025 | 987 | 1,001 | -2.63% | 275,000 | 195億3741万 | +9.4% | 15.17 | 1.12 |
| 11/18 | 1,031 | 1,036 | 1,005 | 1,028 | -0.48% | 468,600 | 200億6439万 | +13.22% | 15.58 | 1.15 |
| 11/17 | 1,037 | 1,044 | 995 | 1,033 | 0% | 545,600 | 201億6198万 | +14.65% | 15.66 | 1.15 |
| 11/14 | 962 | 1,033 | 962 | 1,033 | +16.99% | 1,252,000 | 201億6198万 | +15.55% | 15.66 | 1.15 |
| 11/13 | 900 | 903 | 881 | 883 | -2.11% | 89,400 | 172億3430万 | -0.56% | 13.39 | 0.98 |
| 11/12 | 884 | 906 | 880 | 902 | +0.45% | 92,500 | 176億514万 | +1.69% | 13.67 | 1 |
| 11/11 | 899 | 910 | 890 | 898 | +0.56% | 295,600 | 175億2706万 | +1.35% | 13.61 | 1 |
| 11/10 | 869 | 895 | 862 | 893 | +3.72% | 89,000 | 174億2947万 | +0.9% | 13.54 | 0.99 |
| 11/07 | 868 | 871 | 850 | 861 | -1.71% | 94,700 | 168億490万 | -2.49% | 13.05 | 0.96 |
| 11/06 | 879 | 884 | 869 | 876 | +1.04% | 62,000 | 170億9767万 | -0.68% | 13.28 | 0.98 |
| 11/05 | 903 | 903 | 842 | 867 | -4.2% | 174,100 | 169億2201万 | -1.59% | 13.14 | 0.97 |
| 11/04 | 903 | 914 | 901 | 905 | +0.44% | 63,900 | 176億6369万 | +2.61% | 13.72 | 1.01 |
| 10/31 | 912 | 918 | 901 | 901 | -1.42% | 78,600 | 175億8562万 | +2.27% | 13.66 | 1 |
| 10/30 | 900 | 914 | 892 | 914 | +1.56% | 326,400 | 178億3935万 | +3.75% | 13.86 | 1.02 |
| 10/29 | 915 | 919 | 900 | 900 | -1.64% | 116,400 | 175億6610万 | +2.16% | 13.64 | 1 |
| 10/28 | 938 | 938 | 913 | 915 | -2.45% | 107,300 | 178億5887万 | +3.86% | 13.87 | 1.02 |
| 10/27 | 930 | 949 | 926 | 938 | +2.74% | 170,300 | 183億778万 | +6.59% | 14.22 | 1.04 |
| 10/24 | 913 | 920 | 906 | 913 | 0% | 86,800 | 178億1983万 | +3.99% | 13.84 | 1.02 |
| 10/23 | 908 | 919 | 892 | 913 | -1.08% | 149,500 | 178億1983万 | +4.1% | 13.84 | 1.02 |
| 10/22 | 879 | 923 | 865 | 923 | +4.77% | 328,100 | 180億1501万 | +5.49% | 13.99 | 1.03 |
| 10/21 | 893 | 897 | 881 | 881 | -1.34% | 143,100 | 171億9526万 | +1.03% | 13.36 | 0.98 |
| 10/20 | 875 | 897 | 872 | 893 | +3.72% | 138,200 | 174億2947万 | +2.53% | 13.54 | 0.99 |
| 10/17 | 880 | 883 | 860 | 861 | -2.93% | 104,800 | 168億490万 | -0.92% | 13.05 | 0.96 |
| 10/16 | 857 | 892 | 857 | 887 | +3.74% | 166,100 | 173億1237万 | +2.19% | 13.45 | 0.99 |
| 10/15 | 821 | 860 | 821 | 855 | +4.65% | 126,700 | 166億8779万 | -1.38% | 12.96 | 0.95 |
| 10/14 | 836 | 845 | 812 | 817 | -4% | 186,600 | 159億4611万 | -5.66% | 12.39 | 0.91 |
| 10/10 | 870 | 875 | 843 | 851 | -3.3% | 143,800 | 166億972万 | -1.85% | 12.9 | 0.95 |
| 10/09 | 876 | 882 | 872 | 880 | +1.62% | 88,500 | 171億7574万 | +1.62% | 13.34 | 0.98 |
| 10/08 | 873 | 873 | 863 | 866 | -1.03% | 76,400 | 169億249万 | +0.35% | 13.13 | 0.96 |
| 10/07 | 880 | 892 | 867 | 875 | -0.46% | 98,000 | 170億7815万 | +1.63% | 13.26 | 0.97 |
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 | 1,265 2,530 4/9 | 425 850 2/8 | 1,065,200 532,600 2/8 | - | - | +16.15% 5/7 | -22.48% 2/8 |
| 2009年 3月期 | 568 1,135 5/7 | 145 289 3/12 | 209,800 104,900 12/12 | - | - | +25.35% 4/13 | -31.34% 10/8 |
| 2010年 3月期 | 422 844 9/29 | 152 304 4/1 | 504,200 252,100 9/29 | - | - | +31.59% 6/1 | -23.82% 11/25 |
| 2011年 3月期 | 538 1,076 5/17 | 230 460 3/15 460 11/2 | 683,200 341,600 5/17 | 104億922万 | 44億5004万 | +15.79% 11/22 | -28% 3/15 |
| 2012年 3月期 | 589 1,177 6/17 | 276 552 10/5 | 1,277,400 638,700 6/15 | 113億8629万 | 53億4004万 | +32.25% 6/7 | -19.79% 8/15 |
| 2013年 3月期 | 342 684 4/2 | 203 406 11/14 | 513,400 256,700 5/15 | 66億1701万 | 39億2764万 | +13.82% 6/26 | -15.9% 7/25 |
| 2014年 3月期 | 374 748 5/21 | 243 485 2/5 | 1,138,000 569,000 10/28 | 72億3615万 | 46億9217万 | +24.99% 5/21 | -17.12% 6/7 |
| 2015年 3月期 | 359 718 7/28 | 273 545 4/14 | 423,600 211,800 11/26 | 69億4635万 | 52億7264万 | +13.43% 12/4 | -10.85% 10/17 |
| 2016年 3月期 | 545 1,090 7/2 | 240 480 2/15 | 2,648,800 1,324,400 5/19 | 105億4529万 | 46億4380万 | +31.6% 3/29 | -31.04% 2/15 |
| 2017年 3月期 | 845 1,689 7/22 | 388 776 4/5 | 1,811,200 905,600 7/5 | 163億4037万 | 75億747万 | +41.46% 7/6 | -24.76% 8/18 |
| 2018年 3月期 | 798 1,595 5/29 | 408 815 2/14 | 1,600,600 800,300 5/17 | 154億3096万 | 79億1110万 | +14.75% 5/22 | -23.01% 2/14 |
| 2019年 3月期 | 566 1,132 5/14 | 261 522 12/25 | 673,200 336,600 5/15 | 109億8818万 | 50億9417万 | +24.15% 2/18 | -22.74% 12/25 |
| 2020年 3月期 | 538 1,075 7/30 | 162 323 3/17 | 1,030,400 515,200 10/28 | 104億9086万 | 31億5213万 | +25.64% 10/29 | -38.67% 3/13 |
| 2021年 3月期 | 615 1,229 12/14 | 172 343 4/6 | 7,593,000 3,796,500 6/24 | 119億9374万 | 33億4731万 | +47.83% 12/8 | -12.1% 3/4 |
| 2022年 3月期 | 884 1,767 3/30 | 394 787 10/5 | 11,712,600 5,856,300 2/4 | 172億4405万 | 76億8029万 | +42.99% 3/30 | -18.99% 8/17 |
| 2023年 3月期 | 1,433 2,866 3/24 | 590 1,180 10/3 | 5,709,000 2,854,500 1/12 | 279億6914万 | 115億1555万 | +26.64% 1/12 | -12.55% 9/30 |
| 2024年 3月期 | 1,805 3,610 5/30 | 1,052 2,104 12/22 | 5,169,600 2,584,800 5/12 | 352億2979万 | 205億3282万 | +22.45% 5/30 | -16.43% 7/12 |
| 2025年 3月期 | 1,390 2,779 6/19 | 728 1,456 8/5 | 1,053,800 526,900 6/19 | 271億2011万 | 142億902万 | +12.36% 6/19 | -38.74% 8/5 |
| 最新 | 1,100 2026/3/6 | 114,500 | 214億6968万 | -2.65% 1,130 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
145円（2009/03/12） - 661%（7.61倍）
1,100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。
