株価チャート
株価
3/6
- 前日 (3/5)
- 3,032
- 始値
- 2,962
- 高値
- 3,075
- 安値
- 2,956
- 終値 +1.42%
- 3,075
- 出来高 -41.05%
- 1,020,200
乖離率
- 株価(5日)
移動平均値 - +1.28%
3,036 - 株価(25日)
移動平均値 - -7.71%
3,332 - 出来高(5日)
移動平均値 - -37.05%
1,620,720
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 | 2,962 | 3,075 | 2,956 | 3,075 | +1.42% | 1,020,200 | 5424億3000万 | -7.71% | 22.69 | 4.28 |
| 03/05 | 3,077 | 3,152 | 2,978 | 3,032 | +6.91% | 1,730,700 | 5348億4480万 | -9.68% | 22.38 | 4.22 |
| 03/04 | 2,924 | 2,995 | 2,777 | 2,836 | -7.5% | 1,667,700 | 5002億7040万 | -16.09% | 20.93 | 3.95 |
| 03/03 | 3,179 | 3,211 | 3,062 | 3,066 | -3.25% | 1,240,400 | 5408億4240万 | -10.01% | 22.63 | 4.27 |
| 03/02 | 3,200 | 3,233 | 3,166 | 3,169 | -4.81% | 2,444,600 | 5590億1160万 | -7.53% | 23.39 | 4.41 |
| 02/27 | 3,348 | 3,373 | 3,214 | 3,329 | -4.01% | 2,147,500 | 5872億3560万 | -3.23% | 24.57 | 4.63 |
| 02/26 | 3,473 | 3,498 | 3,353 | 3,468 | +0.73% | 1,163,000 | 6117億5520万 | +0.55% | 25.6 | 4.83 |
| 02/25 | 3,421 | 3,523 | 3,401 | 3,443 | +1.32% | 1,581,500 | 6073億4520万 | +0.17% | 25.41 | 4.79 |
| 02/24 | 3,439 | 3,441 | 3,380 | 3,398 | -1.91% | 1,433,600 | 5994億720万 | -0.9% | 25.08 | 4.73 |
| 02/20 | 3,483 | 3,509 | 3,393 | 3,464 | -2.97% | 1,920,300 | 6110億4960万 | +1.29% | 25.57 | 4.82 |
| 02/19 | 3,601 | 3,677 | 3,566 | 3,570 | +0.22% | 1,820,600 | 6297億4800万 | +5.22% | 26.35 | 4.97 |
| 02/18 | 3,600 | 3,660 | 3,562 | 3,562 | +0.11% | 994,900 | 6283億3680万 | +5.98% | 26.29 | 4.96 |
| 02/17 | 3,492 | 3,598 | 3,463 | 3,558 | +3.97% | 1,430,000 | 6276億3120万 | +6.75% | 26.26 | 4.95 |
| 02/16 | 3,500 | 3,520 | 3,395 | 3,422 | +0.68% | 1,217,000 | 6036億4080万 | +3.95% | 25.26 | 4.76 |
| 02/13 | 3,479 | 3,533 | 3,373 | 3,399 | -3.27% | 1,456,700 | 5995億8360万 | +4.36% | 25.09 | 4.73 |
| 02/12 | 3,542 | 3,615 | 3,478 | 3,514 | -0.26% | 1,428,100 | 6198億6960万 | +9.03% | 25.93 | 4.89 |
| 02/10 | 3,516 | 3,589 | 3,435 | 3,523 | +1.24% | 1,776,400 | 6214億5720万 | +10.72% | 26 | 4.9 |
| 02/09 | 3,449 | 3,547 | 3,386 | 3,480 | +6.07% | 1,966,700 | 6138億7200万 | +10.9% | 25.68 | 4.84 |
| 02/06 | 3,284 | 3,375 | 3,212 | 3,281 | +2.95% | 2,066,200 | 5787億6840万 | +6.25% | 24.21 | 4.57 |
| 02/05 | 3,161 | 3,285 | 3,137 | 3,187 | -0.96% | 2,051,600 | 5621億8680万 | +4.56% | 23.52 | 4.44 |
| 02/04 | 3,222 | 3,257 | 3,171 | 3,218 | -4.28% | 1,677,300 | 5676億5520万 | +6.77% | 23.75 | 4.48 |
| 02/03 | 3,295 | 3,381 | 3,264 | 3,362 | +5.1% | 2,114,400 | 5930億5680万 | +12.86% | 24.81 | 4.68 |
| 02/02 | 3,221 | 3,393 | 3,197 | 3,199 | -2.71% | 2,833,700 | 5643億360万 | +9.03% | 23.61 | 4.45 |
| 01/30 | 3,410 | 3,482 | 3,270 | 3,288 | -4.97% | 4,382,700 | 5800億320万 | +13.73% | 24.27 | 4.58 |
| 01/29 | 3,769 | 3,777 | 3,441 | 3,460 | -6.21% | 3,738,300 | 6103億4400万 | +21.62% | 25.54 | 4.82 |
| 01/28 | 3,627 | 3,729 | 3,583 | 3,689 | +2.25% | 2,432,500 | 6507億3960万 | +32.36% | 27.23 | 5.14 |
| 01/27 | 3,509 | 3,652 | 3,471 | 3,608 | +2.82% | 2,069,800 | 6364億5120万 | +32.65% | 26.63 | 5.02 |
| 01/26 | 3,493 | 3,580 | 3,453 | 3,509 | -1.52% | 2,634,800 | 6189億8760万 | +32.07% | 25.9 | 4.89 |
| 01/23 | 3,474 | 3,574 | 3,411 | 3,563 | +1.48% | 2,718,000 | 6285億1320万 | +37.09% | 26.3 | 4.96 |
| 01/22 | 3,545 | 3,670 | 3,454 | 3,511 | -1.32% | 5,541,500 | 6193億4040万 | +38.34% | 25.91 | 4.89 |
| 01/21 | 3,099 | 3,588 | 3,074 | 3,558 | +12.28% | 7,129,800 | 6276億3120万 | +43.24% | 26.26 | 4.95 |
| 01/20 | 3,213 | 3,256 | 3,130 | 3,169 | -1.68% | 1,847,300 | 5590億1160万 | +30.52% | 23.39 | 4.41 |
| 01/19 | 3,113 | 3,286 | 3,105 | 3,223 | +1.42% | 3,123,300 | 5685億3720万 | +34.91% | 23.79 | 4.49 |
| 01/16 | 3,000 | 3,238 | 2,942 | 3,178 | +13.83% | 6,957,400 | 5605億9920万 | +35.35% | 23.45 | 4.42 |
| 01/15 | 2,700 | 2,840 | 2,691 | 2,792 | +0.87% | 3,456,600 | 4925億880万 | +20.92% | 20.61 | 3.89 |
| 01/14 | 2,878 | 2,933 | 2,765 | 2,768 | -3.72% | 3,363,400 | 4882億7520万 | +21.08% | 20.43 | 3.85 |
| 01/13 | 2,772 | 2,918 | 2,670 | 2,875 | +13.46% | 6,189,900 | 5071億5000万 | +27.04% | 21.22 | 4 |
| 01/09 | 2,530 | 2,556 | 2,482 | 2,534 | +0.36% | 1,524,200 | 4469億9760万 | +13.53% | 18.7 | 3.53 |
| 01/08 | 2,542 | 2,575 | 2,508 | 2,525 | -1.1% | 1,362,800 | 4454億1000万 | +14.1% | 18.64 | 3.52 |
| 01/07 | 2,528 | 2,587 | 2,509 | 2,553 | +2.53% | 1,634,400 | 4503億4920万 | +16.26% | 18.84 | 3.55 |
| 01/06 | 2,444 | 2,528 | 2,437 | 2,490 | +2.89% | 1,669,300 | 4392億3600万 | +14.33% | 18.38 | 3.47 |
| 01/05 | 2,367 | 2,468 | 2,357 | 2,420 | +7.65% | 2,368,700 | 4268億8800万 | +11.88% | 17.86 | 3.37 |
| 2025 | ||||||||||
| 12/30 | 2,270 | 2,276 | 2,240 | 2,248 | -1.58% | 566,700 | 3965億4720万 | +4.66% | 16.59 | 3.13 |
| 12/29 | 2,341 | 2,345 | 2,261 | 2,284 | -2.06% | 766,400 | 4028億9760万 | +6.88% | 16.86 | 3.18 |
| 12/26 | 2,331 | 2,365 | 2,288 | 2,332 | -0.3% | 1,251,300 | 4113億6480万 | +9.84% | 17.21 | 3.25 |
| 12/25 | 2,227 | 2,346 | 2,225 | 2,339 | +5.22% | 1,764,300 | 4125億9960万 | +10.7% | 17.26 | 3.26 |
| 12/24 | 2,155 | 2,232 | 2,139 | 2,223 | +3.88% | 972,800 | 3921億3720万 | +6.06% | 16.41 | 3.09 |
| 12/23 | 2,149 | 2,205 | 2,127 | 2,140 | +0.56% | 1,265,900 | 3774億9600万 | +2.64% | 15.79 | 2.98 |
| 12/22 | 2,122 | 2,137 | 2,086 | 2,128 | +5.09% | 750,900 | 3753億7920万 | +2.31% | 15.71 | 2.96 |
| 12/19 | 2,020 | 2,040 | 2,008 | 2,025 | +1.55% | 673,700 | 3572億1000万 | -2.46% | 14.95 | 2.82 |
| 12/18 | 2,003 | 2,020 | 1,988 | 1,994 | -2.87% | 808,000 | 3517億4160万 | -4.09% | 14.72 | 2.78 |
| 12/17 | 2,030 | 2,053 | 1,993 | 2,053 | +0.69% | 794,400 | 3621億4920万 | -1.49% | 15.15 | 2.86 |
| 12/16 | 2,060 | 2,072 | 2,006 | 2,039 | -1.02% | 801,800 | 3596億7960万 | -2.3% | 15.05 | 2.84 |
| 12/15 | 2,101 | 2,126 | 2,053 | 2,060 | -4.1% | 891,000 | 3633億8400万 | -1.53% | 15.2 | 2.87 |
| 12/12 | 2,190 | 2,190 | 2,111 | 2,148 | -0.56% | 891,500 | 3789億720万 | +2.48% | 15.85 | 2.99 |
| 12/11 | 2,204 | 2,220 | 2,140 | 2,160 | -1.37% | 758,500 | 3810億2400万 | +2.96% | 15.94 | 3.01 |
| 12/10 | 2,230 | 2,258 | 2,167 | 2,190 | -1.04% | 852,400 | 3863億1600万 | +4.63% | 16.16 | 3.05 |
| 12/09 | 2,181 | 2,252 | 2,173 | 2,213 | +0.73% | 1,022,300 | 3903億7320万 | +5.68% | 16.33 | 3.08 |
| 12/08 | 2,188 | 2,223 | 2,144 | 2,197 | -0.14% | 1,186,000 | 3875億5080万 | +5.02% | 16.21 | 3.06 |
| 12/05 | 2,151 | 2,205 | 2,125 | 2,200 | -0.05% | 1,064,000 | 3880億8000万 | +5.36% | 16.24 | 3.06 |
| 12/04 | 2,108 | 2,215 | 2,097 | 2,201 | +4.91% | 1,410,500 | 3882億5640万 | +5.77% | 16.24 | 3.06 |
| 12/03 | 2,115 | 2,128 | 2,086 | 2,098 | +1.21% | 898,900 | 3700億8720万 | +1.06% | 15.48 | 2.92 |
| 12/02 | 2,110 | 2,132 | 2,062 | 2,073 | -1.33% | 780,400 | 3656億7720万 | -0.24% | 15.3 | 2.89 |
| 12/01 | 2,096 | 2,122 | 2,069 | 2,101 | +0.24% | 978,800 | 3706億1640万 | +0.96% | 15.51 | 2.93 |
| 11/28 | 2,127 | 2,143 | 2,087 | 2,096 | -0.29% | 948,500 | 3697億3440万 | +0.91% | 15.47 | 2.92 |
| 11/27 | 2,086 | 2,120 | 2,083 | 2,102 | +2.64% | 1,515,400 | 3707億9280万 | +1.15% | 15.51 | 2.93 |
| 11/26 | 1,999 | 2,055 | 1,988 | 2,048 | +3.07% | 1,026,500 | 3612億6720万 | -1.49% | 15.11 | 2.85 |
| 11/25 | 1,979 | 1,992 | 1,944 | 1,987 | +3.27% | 1,373,900 | 3505億680万 | -4.75% | 14.66 | 2.77 |
| 11/21 | 1,962 | 1,976 | 1,890 | 1,924 | -7.81% | 1,918,400 | 3393億9360万 | -8.07% | 14.2 | 2.68 |
| 11/20 | 2,085 | 2,100 | 2,032 | 2,087 | +8.98% | 1,870,700 | 3681億4680万 | -0.86% | 15.4 | 2.91 |
| 11/19 | 1,915 | 1,965 | 1,871 | 1,915 | -1.34% | 1,123,200 | 3378億600万 | -9.37% | 14.13 | 2.67 |
| 11/18 | 2,000 | 2,006 | 1,941 | 1,941 | -4.48% | 1,283,300 | 3423億9240万 | -9% | 14.33 | 2.7 |
| 11/17 | 2,004 | 2,040 | 1,995 | 2,032 | +1.35% | 1,261,800 | 3584億4480万 | -5.58% | 15 | 2.83 |
| 11/14 | 2,035 | 2,047 | 1,995 | 2,005 | -4.75% | 1,603,100 | 3536億8200万 | -7.56% | 14.8 | 2.79 |
| 11/13 | 2,095 | 2,136 | 2,066 | 2,105 | -1.13% | 1,023,500 | 3713億2200万 | -3.66% | 15.54 | 2.93 |
| 11/12 | 2,098 | 2,129 | 2,065 | 2,129 | +0.33% | 1,528,000 | 3755億5560万 | -3.1% | 15.71 | 2.96 |
| 11/11 | 2,190 | 2,195 | 2,067 | 2,122 | -2.57% | 1,686,000 | 3743億2080万 | -4.03% | 15.66 | 2.95 |
| 11/10 | 2,180 | 2,198 | 2,122 | 2,178 | +1.35% | 1,591,100 | 3841億9920万 | -1.89% | 16.07 | 3.03 |
| 11/07 | 2,085 | 2,201 | 2,079 | 2,149 | -1.87% | 2,430,700 | 3790億8360万 | -3.5% | 15.86 | 2.99 |
| 11/06 | 2,140 | 2,199 | 2,108 | 2,190 | +6.62% | 2,163,400 | 3863億1600万 | -1.66% | 16.16 | 3.05 |
| 11/05 | 2,087 | 2,104 | 1,991 | 2,054 | -7.18% | 2,135,200 | 3623億2560万 | -7.81% | 15.16 | 2.86 |
| 11/04 | 2,180 | 2,304 | 2,171 | 2,213 | +2.41% | 3,137,500 | 3903億7320万 | -0.98% | 16.33 | 3.08 |
| 10/31 | 2,091 | 2,179 | 2,084 | 2,161 | +3.3% | 2,474,800 | 3812億40万 | -3.27% | 15.95 | 3.01 |
| 10/30 | 2,042 | 2,157 | 2,029 | 2,092 | +2.95% | 3,331,200 | 3690億2880万 | -6.65% | 15.44 | 2.91 |
| 10/29 | 2,066 | 2,098 | 2,024 | 2,032 | -2.12% | 1,928,700 | 3584億4480万 | -9.45% | 15 | 2.83 |
| 10/28 | 2,121 | 2,125 | 2,063 | 2,076 | -2.4% | 1,553,800 | 3662億640万 | -7.61% | 15.32 | 2.89 |
| 10/27 | 2,207 | 2,219 | 2,112 | 2,127 | -1.8% | 2,590,800 | 3752億280万 | -5.34% | 15.7 | 2.96 |
| 10/24 | 2,050 | 2,194 | 2,031 | 2,166 | +8.3% | 3,618,100 | 3820億8240万 | -3.3% | 15.99 | 3.02 |
| 10/23 | 2,050 | 2,053 | 1,996 | 2,000 | -5.03% | 2,291,300 | 3528億 | -10.11% | 14.76 | 2.78 |
| 10/22 | 2,102 | 2,147 | 2,098 | 2,106 | -1.63% | 1,280,700 | 3714億9840万 | -5.05% | 15.54 | 2.93 |
| 10/21 | 2,233 | 2,240 | 2,122 | 2,141 | -3.99% | 2,437,800 | 3776億7240万 | -2.9% | 15.8 | 2.98 |
| 10/20 | 2,195 | 2,314 | 2,175 | 2,230 | +3.38% | 2,703,000 | 3933億7200万 | +1.73% | 16.46 | 3.1 |
| 10/17 | 2,225 | 2,244 | 2,144 | 2,157 | -2.53% | 2,089,800 | 3804億9480万 | -0.78% | 15.92 | 3 |
| 10/16 | 2,350 | 2,380 | 2,191 | 2,213 | -3.53% | 3,823,300 | 3903億7320万 | +2.6% | 16.33 | 3.08 |
| 10/15 | 2,395 | 2,412 | 2,254 | 2,294 | -4.77% | 4,426,500 | 4046億6160万 | +7.35% | 16.93 | 3.19 |
| 10/14 | 2,369 | 2,534 | 2,336 | 2,409 | +0.08% | 4,961,600 | 4249億4760万 | +14.06% | 17.78 | 3.35 |
| 10/10 | 2,470 | 2,475 | 2,391 | 2,407 | -2.55% | 1,756,600 | 4245億9480万 | +15.67% | 17.76 | 3.35 |
| 10/09 | 2,462 | 2,512 | 2,433 | 2,470 | +2.87% | 2,130,000 | 4357億800万 | +20.43% | 18.23 | 3.44 |
| 10/08 | 2,350 | 2,435 | 2,300 | 2,401 | -0.58% | 2,606,000 | 4235億3640万 | +18.86% | 17.72 | 3.34 |
| 10/07 | 2,500 | 2,540 | 2,405 | 2,415 | -2.19% | 1,960,300 | 4260億600万 | +21.11% | 17.82 | 3.36 |
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 | |
| 2009年 2月期 | 40 395 5/7 | 10 100 12/29 99 12/26 他2件 | 1,565,000 156,500 7/23 | - | - | +16.74% 1/14 | -41.45% 10/8 |
| 2010年 2月期 | 30 296 1/5 | 11 112 3/5 111 3/4 他2件 | 2,029,000 202,900 1/5 | - | - | +56.29% 1/5 | -16.52% 7/13 |
| 2011年 2月期 | 49 489 1/14 490 5/17 | 21 210 3/11 208 3/10 他6件 | 1,904,000 190,400 5/17 | 86億4360万 | 36億6912万 | +40.86% 5/17 | -46.17% 3/15 |
| 2012年 2月期 | 39 386 3/1 | 14 144 11/28 | 3,576,000 357,600 4/11 | 68億904万 | 25億4016万 | +22.39% 1/25 | -19.09% 8/9 |
| 2013年 2月期 | 24 235 2/1 237 12/3 | 14 144 11/28 143 11/27 他6件 | 11,137,000 1,113,700 12/3 | 41億8068万 | 23億9904万 | +35.87% 11/30 | -20.87% 5/14 |
| 2014年 2月期 | 82 815 1/15 | 21 213 3/13 212 3/8 他3件 | 32,292,000 3,229,200 9/18 | 143億7660万 | 36億5148万 | +50.96% 1/14 | -19.97% 3/3 |
| 2015年 2月期 | 52 522 3/12 | 29 290 10/16 | 16,124,000 1,612,400 1/14 | 92億808万 | 51億1560万 | +25.18% 1/14 | -19.88% 4/15 |
| 2016年 2月期 | 100 996 7/17 | 40 400 4/20 395 3/11 | 128,079,000 12,807,900 7/15 | 175億6944万 | 70億5600万 | +80.28% 7/15 | -29.39% 2/12 |
| 2017年 2月期 | 274 2,737 2/21 | 59 586 3/1 | 41,531,000 4,153,100 2/16 | 482億8068万 | 103億3704万 | +60.12% 7/13 | -15.89% 6/24 |
| 2018年 2月期 | 349 3,485 3/29 | 202 2,019 9/6 | 23,306,000 2,330,600 4/12 | 614億7540万 | 356億1516万 | +22.73% 10/12 | -29.72% 4/14 |
| 2019年 2月期 | 272 2,718 5/9 | 117 1,171 12/25 | 6,697,000 669,700 4/11 | 479億4552万 | 206億5644万 | +15.68% 5/9 | -28.12% 12/25 |
| 2020年 2月期 | 485 4,850 1/14 | 152 1,516 3/11 | 13,548,000 1,354,800 1/14 | 855億5400万 | 267億4224万 | +51.25% 4/15 | -33.26% 3/13 |
| 2021年 2月期 | 905 9,050 1/21 | 232 2,320 3/13 | 8,493,000 849,300 4/13 | 1596億4200万 | 409億2480万 | +39.01% 4/20 | -12.47% 3/9 |
| 2022年 2月期 | 1,349 13,490 1/13 | 651 6,510 3/9 | 8,066,000 806,600 10/12 | 2379億6360万 | 1148億3640万 | +26.34% 11/5 | -17.07% 10/5 |
| 2023年 2月期 | 1,358 13,580 4/14 | 690 6,900 10/3 6,900 9/30 | 29,923,000 2,992,300 4/12 | 2395億5120万 | 1217億1600万 | +25.08% 1/23 | -18.81% 6/20 |
| 2024年 2月期 | 2,150 21,500 2/27 | 906 9,060 4/14 | 15,082,000 1,508,200 4/12 | 3792億6000万 | 1598億1840万 | +19.67% 2/15 | -17.9% 4/13 |
| 2025年 2月期 | 3,530 35,300 7/9 | 1,481 12/23 | 24,462,000 2,446,200 4/15 | 6226億9200万 | 2612億4840万 | +38.1% 4/15 | -40.96% 8/5 |
| 最新 | 3,075 2026/3/6 | 1,020,200 | 5424億3000万 | -7.71% 3,332 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -68%(0.32倍)
- 1999/12/30 vs 1998/12/30
- 227%(3.27倍)
- 2000/12/29 vs 1999/12/30
- 44%(1.44倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -35%(0.65倍)
- 2003/12/30 vs 2002/12/30
- 42%(1.42倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- -15%(0.85倍)
- 2006/12/29 vs 2005/12/30
- 35%(1.35倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 104%(2.04倍)
- 2010/12/30 vs 2009/12/30
- 78%(1.78倍)
- 2011/12/30 vs 2010/12/30
- -59%(0.41倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 161%(2.61倍)
- 2014/12/30 vs 2013/12/30
- -35%(0.65倍)
- 2015/12/30 vs 2014/12/30
- 162%(2.62倍)
- 2016/12/30 vs 2015/12/30
- 110%(2.1倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 220%(3.2倍)
- 2020/12/30 vs 2019/12/30
- 53%(1.53倍)
- 2021/12/30 vs 2020/12/30
- 86%(1.86倍)
- 2022/12/30 vs 2021/12/30
- -43%(0.57倍)
- 2023/12/29 vs 2022/12/30
- 112%(2.12倍)
- 2024/12/30 vs 2023/12/29
- 2%(1.02倍)
- 2025/12/30 vs 2024/12/30
- 47%(1.47倍)
- 2026/03/06 vs 2025/12/30
- 37%(1.37倍)
- 過去安値
10円(2008/12/26) - 30961%(310.61倍)
3,075円(3/6)