株価チャート
株価
3/6
- 前日 (3/5)
- 2,825
- 始値
- 2,772
- 高値
- 2,813
- 安値
- 2,705
- 終値 -2.34%
- 2,759
- 出来高 -35.64%
- 1,832,300
乖離率
- 株価（5日）
移動平均値 - -7.69%
2,989 - 株価（25日）
移動平均値 - -37.8%
4,436 - 出来高（5日）
移動平均値 - -36.27%
2,874,960
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 | 2,772 | 2,813 | 2,705 | 2,759 | -2.34% | 1,832,300 | 1063億8292万 | -37.8% | - | 2.69 |
| 03/05 | 2,999 | 3,000 | 2,785 | 2,825 | +1.66% | 2,846,800 | 1089億2778万 | -38.08% | - | 2.75 |
| 03/04 | 2,955 | 2,991 | 2,711 | 2,779 | -9.33% | 4,425,400 | 1071億5409万 | -40.73% | - | 2.71 |
| 03/03 | 3,400 | 3,400 | 3,060 | 3,065 | -12.8% | 2,910,600 | 1181億8182万 | -36% | - | 2.98 |
| 03/02 | 3,465 | 3,570 | 3,330 | 3,515 | -3.17% | 2,359,700 | 1355億3315万 | -28.06% | - | 3.42 |
| 02/27 | 3,270 | 3,640 | 3,255 | 3,630 | +12.91% | 6,080,500 | 1399億6738万 | -26.46% | - | 3.53 |
| 02/26 | 3,635 | 3,640 | 3,210 | 3,215 | -6.13% | 3,741,200 | 1239億6560万 | -35.69% | - | 3.13 |
| 02/25 | 3,055 | 3,425 | 3,055 | 3,425 | +17.25% | 3,747,200 | 1320億6288万 | -32.78% | - | 3.33 |
| 02/24 | 3,030 | 3,060 | 2,725 | 2,921 | -4.54% | 5,519,100 | 1126億2939万 | -44.08% | - | 2.84 |
| 02/20 | 3,280 | 3,335 | 3,030 | 3,060 | -6.71% | 3,585,300 | 1179億8903万 | -43.07% | - | 2.98 |
| 02/19 | 3,835 | 3,880 | 3,240 | 3,280 | -12.88% | 4,544,900 | 1264億7190万 | -40.87% | - | 3.19 |
| 02/18 | 4,200 | 4,215 | 3,740 | 3,765 | -10.68% | 4,036,900 | 1451億7277万 | -33.61% | - | 3.66 |
| 02/17 | 4,500 | 4,700 | 4,200 | 4,215 | -7.46% | 3,858,500 | 1625億2410万 | -26.5% | - | 4.1 |
| 02/16 | 3,505 | 4,565 | 3,500 | 4,555 | +9.76% | 10,731,700 | 1756億3399万 | -20.82% | - | 4.43 |
| 02/13 | 4,150 | 4,150 | 4,150 | 4,150 | -19.42% | 344,700 | 1600億1780万 | -27.85% | - | 4.04 |
| 02/12 | 6,110 | 6,280 | 5,150 | 5,150 | -16.26% | 1,456,900 | 1985億7631万 | -10.54% | - | 5.01 |
| 02/10 | 6,320 | 6,320 | 6,000 | 6,150 | -1.13% | 1,392,800 | 2371億3481万 | +8.01% | - | 5.99 |
| 02/09 | 6,850 | 6,860 | 6,170 | 6,220 | -9.2% | 3,555,200 | 2398億3391万 | +11.45% | - | 6.05 |
| 02/06 | 6,020 | 6,900 | 5,910 | 6,850 | +11.93% | 3,652,600 | 2641億2577万 | +25.57% | - | 6.67 |
| 02/05 | 5,920 | 6,130 | 5,760 | 6,120 | +4.79% | 1,973,300 | 2359億7806万 | +15.25% | - | 5.96 |
| 02/04 | 5,850 | 6,010 | 5,770 | 5,840 | -2.18% | 1,341,200 | 2251億8168万 | +12.87% | - | 5.68 |
| 02/03 | 6,340 | 6,380 | 5,670 | 5,970 | -0.5% | 2,966,800 | 2301億9428万 | +18.33% | - | 5.81 |
| 02/02 | 6,600 | 6,600 | 5,950 | 6,000 | +7.14% | 3,583,000 | 2313億5104万 | +22.05% | - | 5.84 |
| 01/30 | 5,830 | 5,860 | 5,410 | 5,600 | -4.11% | 1,458,800 | 2159億2763万 | +17.15% | - | 5.45 |
| 01/29 | 6,010 | 6,030 | 5,730 | 5,840 | -1.35% | 1,383,700 | 2251億8168万 | +25.56% | - | 5.68 |
| 01/28 | 6,200 | 6,320 | 5,700 | 5,920 | -1% | 3,914,700 | 2282億6636万 | +31.41% | - | 5.76 |
| 01/27 | 5,400 | 6,120 | 5,270 | 5,980 | +12.83% | 6,484,800 | 2305億7987万 | +37.34% | - | 5.82 |
| 01/26 | 5,500 | 5,610 | 5,170 | 5,300 | -3.28% | 3,016,000 | 2043億6008万 | +26.07% | - | 5.16 |
| 01/23 | 4,780 | 5,480 | 4,780 | 5,480 | +14.76% | 2,769,000 | 2113億61万 | +34.22% | - | 5.33 |
| 01/22 | 5,450 | 5,540 | 4,730 | 4,775 | -8% | 4,001,400 | 1841億1687万 | +20.58% | - | 4.65 |
| 01/21 | 4,930 | 5,470 | 4,870 | 5,190 | -7.82% | 5,563,300 | 2001億1865万 | +34.32% | - | 5.05 |
| 01/20 | 6,510 | 6,570 | 5,630 | 5,630 | -15.08% | 4,476,200 | 2170億8439万 | +50.09% | - | 5.48 |
| 01/19 | 6,500 | 7,290 | 6,350 | 6,630 | -1.04% | 6,734,800 | 2556億4290万 | +83.05% | - | 6.45 |
| 01/16 | 8,720 | 8,760 | 5,910 | 6,700 | -9.09% | 13,102,300 | 2583億4199万 | +93.87% | - | 6.52 |
| 01/15 | 6,290 | 7,370 | 6,150 | 7,370 | +15.7% | 4,489,600 | 2841億7619万 | +124.08% | - | 7.17 |
| 01/14 | 5,670 | 6,370 | 5,530 | 6,370 | +18.62% | 10,734,600 | 2456億1768万 | +105.95% | - | 6.2 |
| 01/13 | 5,370 | 5,370 | 5,260 | 5,370 | +15.11% | 1,965,300 | 2070億5918万 | +82.72% | - | 5.23 |
| 01/09 | 4,120 | 4,860 | 4,100 | 4,665 | +3.21% | 9,802,800 | 1798億7543万 | +65.43% | - | 4.54 |
| 01/08 | 4,980 | 4,980 | 4,380 | 4,520 | +5.48% | 13,381,300 | 1742億8445万 | +65.63% | - | 4.4 |
| 01/07 | 4,020 | 4,285 | 3,900 | 4,285 | +19.53% | 11,000,000 | 1652億2320万 | +61.45% | - | 4.17 |
| 01/06 | 3,420 | 3,660 | 3,400 | 3,585 | +8.31% | 6,744,600 | 1382億3224万 | +38.52% | - | 3.49 |
| 01/05 | 3,285 | 3,375 | 3,125 | 3,310 | +7.47% | 6,889,300 | 1276億2865万 | +29.55% | - | 3.22 |
| 2025 | ||||||||||
| 12/30 | 3,500 | 3,700 | 3,050 | 3,080 | -4.35% | 15,761,400 | 1187億6020万 | +21.59% | - | 3 |
| 12/29 | 2,797 | 3,220 | 2,741 | 3,220 | +18.56% | 18,607,900 | 1241億5839万 | +27.98% | - | 3.13 |
| 12/26 | 2,632 | 2,810 | 2,621 | 2,716 | +3.39% | 5,912,000 | 1047億2490万 | +8.9% | - | 2.64 |
| 12/25 | 2,696 | 2,756 | 2,610 | 2,627 | -3.74% | 3,433,000 | 1012億9319万 | +5.46% | - | 2.56 |
| 12/24 | 2,677 | 2,844 | 2,640 | 2,729 | +4.76% | 10,677,400 | 1052億2616万 | +9.42% | - | 2.66 |
| 12/23 | 2,389 | 2,625 | 2,371 | 2,605 | +9.68% | 5,087,300 | 1004億4491万 | +4.83% | - | 2.54 |
| 12/22 | 2,263 | 2,380 | 2,233 | 2,375 | +8.5% | 2,004,800 | 915億7645万 | -4.58% | - | 2.31 |
| 12/19 | 2,181 | 2,230 | 2,158 | 2,189 | +1.77% | 1,278,000 | 844億457万 | -12.65% | - | 2.13 |
| 12/18 | 2,200 | 2,224 | 2,148 | 2,151 | -3.5% | 1,078,400 | 829億3934万 | -14.74% | - | 2.09 |
| 12/17 | 2,280 | 2,295 | 2,171 | 2,229 | -2.24% | 1,625,700 | 859億4691万 | -12.31% | - | 2.17 |
| 12/16 | 2,365 | 2,398 | 2,280 | 2,280 | -5.08% | 1,130,600 | 879億1339万 | -10.55% | - | 2.22 |
| 12/15 | 2,340 | 2,445 | 2,328 | 2,402 | +1.78% | 1,226,300 | 926億1753万 | -6.03% | - | 2.34 |
| 12/12 | 2,420 | 2,421 | 2,303 | 2,360 | -0.42% | 1,476,900 | 909億9807万 | -7.63% | - | 2.3 |
| 12/11 | 2,421 | 2,439 | 2,370 | 2,370 | -1.9% | 878,800 | 913億8366万 | -7.2% | - | 2.31 |
| 12/10 | 2,468 | 2,495 | 2,402 | 2,416 | -2.38% | 1,037,900 | 931億5735万 | -5.37% | - | 2.35 |
| 12/09 | 2,500 | 2,545 | 2,465 | 2,475 | -1.63% | 1,080,400 | 954億3230万 | -3.02% | - | 2.41 |
| 12/08 | 2,531 | 2,555 | 2,485 | 2,516 | +1.04% | 1,803,600 | 970億1320万 | -1.6% | - | 2.45 |
| 12/05 | 2,490 | 2,523 | 2,454 | 2,490 | -0.8% | 1,304,500 | 960億1068万 | -2.62% | - | 2.42 |
| 12/04 | 2,413 | 2,560 | 2,361 | 2,510 | +4.63% | 3,297,100 | 967億8185万 | -1.8% | - | 2.44 |
| 12/03 | 2,405 | 2,479 | 2,370 | 2,399 | +0.17% | 2,896,600 | 925億185万 | -6.54% | - | 2.34 |
| 12/02 | 2,633 | 2,650 | 2,395 | 2,395 | -9.04% | 3,828,400 | 923億4762万 | -7.46% | - | 2.33 |
| 12/01 | 2,676 | 2,706 | 2,596 | 2,633 | -0.42% | 2,743,600 | 1015億2454万 | +1.5% | - | 2.56 |
| 11/28 | 2,756 | 2,793 | 2,640 | 2,644 | -4.1% | 4,506,400 | 1019億4869万 | +1.61% | - | 2.57 |
| 11/27 | 2,789 | 2,845 | 2,716 | 2,757 | +0.36% | 5,782,800 | 1063億580万 | +5.75% | - | 2.68 |
| 11/26 | 2,730 | 2,828 | 2,650 | 2,747 | +2.77% | 8,558,300 | 1059億2021万 | +6.1% | - | 2.67 |
| 11/25 | 2,730 | 2,797 | 2,594 | 2,673 | 0% | 6,430,000 | 1030億6688万 | +4.37% | - | 2.6 |
| 11/21 | 2,585 | 2,700 | 2,556 | 2,673 | +1.44% | 5,552,300 | 1030億6688万 | +5.9% | - | 2.6 |
| 11/20 | 2,786 | 2,850 | 2,611 | 2,635 | -2.59% | 7,709,400 | 1016億166万 | +5.78% | - | 2.56 |
| 11/19 | 2,540 | 2,734 | 2,457 | 2,705 | +7.98% | 8,055,700 | 1043億76万 | +10.09% | - | 2.63 |
| 11/18 | 2,672 | 2,759 | 2,493 | 2,505 | -6.88% | 7,499,400 | 965億8906万 | +3.77% | - | 2.44 |
| 11/17 | 2,883 | 3,120 | 2,670 | 2,690 | -3.72% | 12,732,000 | 1037億2238万 | +13.22% | - | 2.62 |
| 11/14 | 2,524 | 2,805 | 2,490 | 2,794 | +6.48% | 12,065,600 | 1077億3246万 | +19.81% | - | 2.72 |
| 11/13 | 2,689 | 2,750 | 2,333 | 2,624 | -0.61% | 18,139,900 | 1011億7752万 | +14.84% | - | 2.55 |
| 11/12 | 2,392 | 2,721 | 2,367 | 2,640 | +10.32% | 10,680,400 | 1017億9445万 | +17.75% | - | 2.57 |
| 11/11 | 2,484 | 2,498 | 2,370 | 2,393 | -2.13% | 2,746,400 | 922億7050万 | +8.82% | - | 2.33 |
| 11/10 | 2,393 | 2,470 | 2,391 | 2,445 | +2.3% | 3,930,500 | 942億7554万 | +13.09% | - | 2.38 |
| 11/07 | 2,320 | 2,403 | 2,285 | 2,390 | +2.71% | 4,011,600 | 921億5483万 | +12.58% | - | 2.33 |
| 11/06 | 2,413 | 2,496 | 2,296 | 2,327 | -0.89% | 6,766,100 | 897億2564万 | +11.55% | - | 2.27 |
| 11/05 | 2,304 | 2,396 | 2,241 | 2,348 | -1.84% | 6,282,500 | 905億3537万 | +14.2% | - | 2.29 |
| 11/04 | 2,556 | 2,560 | 2,372 | 2,392 | -7.82% | 7,328,200 | 922億3194万 | +18.01% | - | 2.33 |
| 10/31 | 2,470 | 2,595 | 2,424 | 2,595 | +2.45% | 10,336,800 | 1000億5932万 | +30.21% | - | 2.53 |
| 10/30 | 2,370 | 2,617 | 2,300 | 2,533 | +2.97% | 27,297,800 | 976億6869万 | +29.9% | - | 2.47 |
| 10/29 | 2,879 | 2,886 | 2,420 | 2,460 | -11.06% | 23,204,500 | 948億5392万 | +29% | - | 2.39 |
| 10/28 | 2,960 | 3,035 | 2,670 | 2,766 | -5.82% | 30,426,300 | 1066億5283万 | +48.07% | - | 2.69 |
| 10/27 | 2,640 | 3,040 | 2,615 | 2,937 | +15.4% | 33,915,100 | 1132億4633万 | +61.55% | - | 2.86 |
| 10/24 | 2,800 | 2,875 | 2,505 | 2,545 | -9.88% | 22,504,800 | 981億3140万 | +44.68% | - | 2.48 |
| 10/23 | 2,637 | 2,919 | 2,555 | 2,824 | +1.33% | 47,503,100 | 1088億8922万 | +64.47% | - | 2.75 |
| 10/22 | 2,337 | 2,787 | 2,205 | 2,787 | +21.86% | 29,092,800 | 1074億6255万 | +67.39% | - | 2.71 |
| 10/21 | 2,250 | 2,411 | 2,100 | 2,287 | +11.56% | 33,953,200 | 881億8330万 | +41.43% | - | 2.23 |
| 10/20 | 1,848 | 2,050 | 1,813 | 2,050 | +16.68% | 7,938,300 | 790億4493万 | +29.01% | - | 2 |
| 10/17 | 1,774 | 1,865 | 1,754 | 1,757 | -4.67% | 3,165,400 | 677億4729万 | +11.7% | - | 1.71 |
| 10/16 | 1,794 | 1,894 | 1,714 | 1,843 | +3.6% | 5,461,400 | 710億6332万 | +17.69% | - | 1.79 |
| 10/15 | 1,720 | 1,805 | 1,688 | 1,779 | +8.15% | 5,058,400 | 685億9558万 | +14.04% | - | 1.73 |
| 10/14 | 1,660 | 1,795 | 1,617 | 1,645 | +6.82% | 6,908,800 | 634億2874万 | +5.65% | - | 1.6 |
| 10/10 | 1,617 | 1,621 | 1,523 | 1,540 | -3.93% | 1,153,400 | 593億8010万 | -1.28% | - | 1.5 |
| 10/09 | 1,650 | 1,655 | 1,580 | 1,603 | -1.05% | 1,267,300 | 618億928万 | +2.49% | - | 1.56 |
| 10/08 | 1,530 | 1,629 | 1,514 | 1,620 | +5.74% | 1,840,800 | 624億6478万 | +3.45% | - | 1.58 |
| 10/07 | 1,575 | 1,612 | 1,495 | 1,532 | -2.54% | 1,496,900 | 590億7163万 | -2.42% | - | 1.49 |
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 | 3,970 794 6/20 | 1,825 365 3/18 | 2,781,200 13,906,000 4/9 | - | - | +16.57% 5/7 | -26.14% 1/16 |
| 2009年 3月期 | 4,095 819 7/31 | 1,000 200 10/28 | 1,644,400 8,222,000 8/5 | - | - | +37.07% 5/16 | -40.64% 10/27 |
| 2010年 3月期 | 1,900 380 5/11 | 1,260 252 11/27 | 1,414,400 7,072,000 8/26 | - | - | +13.18% 5/13 | -15.47% 11/27 |
| 2011年 3月期 | 1,870 374 4/7 | 1,090 218 3/15 | 658,800 3,294,000 9/24 | 721億420万 | 420億2865万 | +12.07% 12/14 | -25.68% 3/15 |
| 2012年 3月期 | 2,040 408 3/28 | 1,160 232 10/3 | 676,400 3,382,000 5/13 | 786億5913万 | 447億2774万 | +11.86% 1/25 | -13.42% 8/9 |
| 2013年 3月期 | 2,440 488 3/14 | 1,485 297 9/4 | 1,379,200 6,896,000 3/22 | 940億8249万 | 572億5922万 | +13.56% 12/19 | -10.5% 4/2 |
| 2014年 3月期 | 2,690 538 5/23 | 1,825 365 11/13 | 1,688,400 8,442,000 11/13 | 1037億2209万 | 703億6908万 | +13.92% 1/20 | -11.87% 6/7 |
| 2015年 3月期 | 2,925 585 11/4 | 1,555 311 3/30 | 3,062,400 15,312,000 3/25 | 1127億8363万 | 599億5847万 | +13.65% 10/23 | -18.93% 11/21 |
| 2016年 3月期 | 1,785 357 11/13 | 1,125 225 2/12 | 1,377,600 6,888,000 8/11 | 688億2693万 | 433億7832万 | +10.34% 3/2 | -18.59% 2/12 |
| 2017年 3月期 | 1,820 364 6/9 | 1,340 268 2/21 | 1,378,400 6,892,000 2/10 | 701億7648万 | 516億6840万 | +10.68% 5/31 | -12.42% 11/15 |
| 2018年 3月期 | 1,474 11/10 | 933 2/8 | 2,424,000 2/8 | 568億3523万 | 359億7508万 | +13.59% 4/19 | -23.67% 2/8 |
| 2019年 3月期 | 1,176 4/23 4/19 | 588 12/25 | 1,378,600 9/21 | 453億4480万 | 226億7240万 | +20.33% 8/23 | -23.6% 12/25 |
| 2020年 3月期 | 780 10/23 | 265 3/23 | 2,827,300 6/25 | 300億7563万 | 102億1800万 | +16.27% 10/23 | -39.17% 3/13 |
| 2021年 3月期 | 785 3/31 | 290 4/6 | 2,658,600 3/31 | 302億6842万 | 111億8196万 | +27.52% 3/3 | -15.28% 6/29 |
| 2022年 3月期 | 1,040 8/16 | 509 2/24 | 2,961,000 8/12 | 401億84万 | 196億2628万 | +28.57% 8/16 | -18.65% 2/24 |
| 2023年 3月期 | 730 8/25 | 497 3/20 | 756,800 8/10 | 281億4771万 | 191億6357万 | +10.96% 8/10 | -14.34% 10/3 |
| 2024年 3月期 | 988 3/29 | 521 6/1 | 988,800 2/8 | 380億9580万 | 200億8898万 | +14.43% 12/7 | -10.86% 10/5 |
| 2025年 3月期 | 1,070 5/17 5/16 | 593 8/5 | 1,822,400 5/15 | 412億5760万 | 228億6519万 | +12.23% 5/16 | -26.46% 8/5 |
| 最新 | 2,759 2026/3/6 | 1,832,300 | 1063億8292万 | -37.8% 4,436 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- 22%（1.22倍）
- 1986/12/27 vs 1985/12/28
- -35%（0.65倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 123%（2.23倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -82%（0.18倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- 43%（1.43倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 95%（1.95倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 323%（4.23倍）
- 2026/03/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
265円（2020/03/23） - 941%（10.41倍）
2,759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。
