株価チャート
株価
3/6
- 前日 (3/5)
- 3,210
- 始値
- 3,205
- 高値
- 3,275
- 安値
- 3,160
- 終値 +0.47%
- 3,225
- 出来高 -51.28%
- 49,400
乖離率
- 株価（5日）
移動平均値 - -1.23%
3,265 - 株価（25日）
移動平均値 - +1.54%
3,176 - 出来高（5日）
移動平均値 - -32.81%
73,520
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 | 3,205 | 3,275 | 3,160 | 3,225 | +0.47% | 49,400 | 508億9062万 | +1.54% | 13.52 | 1.52 |
| 03/05 | 3,220 | 3,360 | 3,195 | 3,210 | +3.05% | 101,400 | 506億5392万 | +1.36% | 13.46 | 1.51 |
| 03/04 | 3,215 | 3,250 | 3,085 | 3,115 | -7.15% | 94,000 | 491億5481万 | -1.39% | 13.06 | 1.47 |
| 03/03 | 3,370 | 3,410 | 3,305 | 3,355 | -1.9% | 59,200 | 529億4202万 | +6.31% | 14.07 | 1.58 |
| 03/02 | 3,370 | 3,445 | 3,265 | 3,420 | -0.15% | 63,600 | 539億6772万 | +8.67% | 14.34 | 1.61 |
| 02/27 | 3,400 | 3,500 | 3,385 | 3,425 | +0.59% | 46,300 | 578億1413万 | +9.18% | 14.36 | 1.61 |
| 02/26 | 3,400 | 3,440 | 3,340 | 3,405 | +1.34% | 95,900 | 574億7652万 | +9.03% | 14.28 | 1.6 |
| 02/25 | 3,275 | 3,400 | 3,260 | 3,360 | +3.38% | 117,400 | 567億1692万 | +7.97% | 14.09 | 1.58 |
| 02/24 | 3,160 | 3,275 | 3,160 | 3,250 | +2.85% | 94,300 | 548億6012万 | +4.64% | 13.63 | 1.53 |
| 02/20 | 3,220 | 3,415 | 3,130 | 3,160 | -0.47% | 148,600 | 533億4092万 | +1.67% | 13.25 | 1.49 |
| 02/19 | 3,100 | 3,180 | 3,095 | 3,175 | +1.93% | 44,400 | 535億9412万 | +2.12% | 13.31 | 1.49 |
| 02/18 | 3,155 | 3,155 | 3,100 | 3,115 | -0.16% | 24,500 | 525億8131万 | +0.23% | 13.06 | 1.47 |
| 02/17 | 3,105 | 3,160 | 3,095 | 3,120 | +0.48% | 29,000 | 526億6571万 | +0.32% | 13.08 | 1.47 |
| 02/16 | 3,050 | 3,155 | 3,050 | 3,105 | +1.8% | 39,400 | 524億1251万 | -0.13% | 13.02 | 1.46 |
| 02/13 | 3,135 | 3,170 | 3,050 | 3,050 | -3.02% | 24,800 | 514億8411万 | -1.83% | 12.79 | 1.43 |
| 02/12 | 3,170 | 3,175 | 3,105 | 3,145 | +1.13% | 46,200 | 530億8771万 | +1.16% | 13.19 | 1.48 |
| 02/10 | 3,165 | 3,165 | 3,100 | 3,110 | -2.51% | 37,800 | 524億9691万 | +0.13% | 13.04 | 1.46 |
| 02/09 | 3,180 | 3,200 | 3,130 | 3,190 | +2.57% | 35,000 | 538億4732万 | +2.77% | 13.38 | 1.5 |
| 02/06 | 3,090 | 3,120 | 3,070 | 3,110 | +0.48% | 27,000 | 524億9691万 | +0.35% | 13.04 | 1.46 |
| 02/05 | 3,090 | 3,115 | 3,080 | 3,095 | +0.16% | 28,100 | 522億4371万 | -0.13% | 12.98 | 1.46 |
| 02/04 | 3,070 | 3,115 | 3,065 | 3,090 | -0.64% | 24,100 | 521億5931万 | -0.26% | 12.96 | 1.45 |
| 02/03 | 3,070 | 3,110 | 3,025 | 3,110 | +3.32% | 29,900 | 524億9691万 | +0.39% | 13.04 | 1.46 |
| 02/02 | 3,050 | 3,080 | 3,010 | 3,010 | -1.15% | 25,700 | 508億891万 | -2.81% | 12.62 | 1.42 |
| 01/30 | 3,020 | 3,060 | 2,991 | 3,045 | +1.33% | 20,200 | 513億9971万 | -1.84% | 12.77 | 1.43 |
| 01/29 | 3,010 | 3,055 | 2,979 | 3,005 | -0.17% | 26,400 | 507億2451万 | -3.25% | 12.6 | 1.41 |
| 01/28 | 3,015 | 3,055 | 2,968 | 3,010 | +0.37% | 36,600 | 508億891万 | -3.18% | 12.62 | 1.42 |
| 01/27 | 3,045 | 3,080 | 2,999 | 2,999 | -1.67% | 32,500 | 506億2323万 | -3.6% | 12.57 | 1.41 |
| 01/26 | 3,110 | 3,115 | 3,030 | 3,050 | -2.56% | 45,500 | 514億8411万 | -1.99% | 12.79 | 1.43 |
| 01/23 | 3,195 | 3,195 | 3,130 | 3,130 | -0.95% | 30,400 | 528億3451万 | +0.64% | 13.12 | 1.47 |
| 01/22 | 3,085 | 3,175 | 3,085 | 3,160 | +2.93% | 25,600 | 533億4092万 | +1.71% | 13.25 | 1.49 |
| 01/21 | 3,115 | 3,120 | 3,070 | 3,070 | -1.92% | 30,600 | 518億2171万 | -1% | 12.87 | 1.44 |
| 01/20 | 3,200 | 3,200 | 3,130 | 3,130 | -2.49% | 33,400 | 528億3451万 | +1.03% | 13.12 | 1.47 |
| 01/19 | 3,270 | 3,275 | 3,200 | 3,210 | -2.73% | 24,900 | 541億8492万 | +3.75% | 13.46 | 1.51 |
| 01/16 | 3,210 | 3,300 | 3,170 | 3,300 | +3.61% | 46,800 | 557億412万 | +6.87% | 13.84 | 1.55 |
| 01/15 | 3,170 | 3,215 | 3,150 | 3,185 | +1.11% | 39,100 | 537億6292万 | +3.51% | 13.35 | 1.5 |
| 01/14 | 3,155 | 3,190 | 3,135 | 3,150 | -0.63% | 25,900 | 531億7211万 | +2.61% | 13.21 | 1.48 |
| 01/13 | 3,120 | 3,170 | 3,110 | 3,170 | +2.26% | 44,500 | 535億972万 | +3.43% | 13.29 | 1.49 |
| 01/09 | 3,060 | 3,105 | 3,055 | 3,100 | +1.64% | 43,700 | 523億2811万 | +1.34% | 13 | 1.46 |
| 01/08 | 3,095 | 3,095 | 3,050 | 3,050 | -1.29% | 34,900 | 514億8411万 | -0.16% | 12.79 | 1.43 |
| 01/07 | 3,060 | 3,115 | 3,050 | 3,090 | +0.32% | 28,400 | 521億5931万 | +1.08% | 12.96 | 1.45 |
| 01/06 | 3,105 | 3,110 | 3,055 | 3,080 | +0.49% | 24,900 | 519億9051万 | +0.75% | 12.91 | 1.45 |
| 01/05 | 3,095 | 3,105 | 3,050 | 3,065 | -0.16% | 20,000 | 517億3731万 | +0.29% | 12.85 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 3,110 | 3,110 | 3,070 | 3,070 | -0.65% | 11,900 | 518億2171万 | +0.52% | 12.87 | 1.55 |
| 12/29 | 3,090 | 3,105 | 3,065 | 3,090 | 0% | 20,000 | 521億5931万 | +1.34% | 12.96 | 1.56 |
| 12/26 | 3,110 | 3,110 | 3,070 | 3,090 | +0.16% | 16,100 | 521億5931万 | +1.48% | 12.96 | 1.56 |
| 12/25 | 3,085 | 3,100 | 3,085 | 3,085 | +0.16% | 8,200 | 520億7491万 | +1.51% | 12.94 | 1.55 |
| 12/24 | 3,140 | 3,140 | 3,080 | 3,080 | -1.91% | 11,200 | 519億9051万 | +1.58% | 12.91 | 1.55 |
| 12/23 | 3,140 | 3,165 | 3,115 | 3,140 | 0% | 22,800 | 530億331万 | +3.77% | 13.17 | 1.58 |
| 12/22 | 3,135 | 3,145 | 3,090 | 3,140 | +1.62% | 33,800 | 530億331万 | +3.97% | 13.17 | 1.58 |
| 12/19 | 3,050 | 3,090 | 3,010 | 3,090 | +1.31% | 31,900 | 521億5931万 | +2.45% | 12.96 | 1.56 |
| 12/18 | 3,025 | 3,055 | 3,020 | 3,050 | +0.83% | 22,800 | 514億8411万 | +1.13% | 12.79 | 1.54 |
| 12/17 | 3,005 | 3,035 | 3,000 | 3,025 | +0.67% | 14,800 | 510億6211万 | +0.3% | 12.68 | 1.52 |
| 12/16 | 3,080 | 3,080 | 3,000 | 3,005 | -1.48% | 16,200 | 507億2451万 | -0.36% | 12.6 | 1.51 |
| 12/15 | 3,015 | 3,070 | 3,015 | 3,050 | +1.16% | 36,600 | 514億8411万 | +1.06% | 12.79 | 1.54 |
| 12/12 | 3,010 | 3,060 | 3,005 | 3,015 | +0.84% | 37,400 | 508億9331万 | -0.07% | 12.64 | 1.52 |
| 12/11 | 3,020 | 3,035 | 2,990 | 2,990 | -1.48% | 17,700 | 504億7131万 | -0.93% | 12.54 | 1.51 |
| 12/10 | 3,045 | 3,080 | 3,025 | 3,035 | -0.33% | 21,000 | 512億3091万 | +0.6% | 12.73 | 1.53 |
| 12/09 | 3,040 | 3,095 | 3,040 | 3,045 | +0.16% | 21,900 | 513億9971万 | +0.93% | 12.77 | 1.53 |
| 12/08 | 3,035 | 3,075 | 3,030 | 3,040 | +1% | 16,100 | 513億1531万 | +0.7% | 12.75 | 1.53 |
| 12/05 | 3,020 | 3,035 | 2,991 | 3,010 | -0.66% | 11,300 | 508億891万 | -0.27% | 12.62 | 1.52 |
| 12/04 | 3,025 | 3,040 | 3,015 | 3,030 | +1.03% | 10,100 | 511億4651万 | +0.4% | 12.7 | 1.53 |
| 12/03 | 3,035 | 3,055 | 2,989 | 2,999 | -0.53% | 17,500 | 506億2323万 | -0.73% | 12.57 | 1.51 |
| 12/02 | 3,120 | 3,120 | 3,010 | 3,015 | -2.27% | 15,800 | 508億9331万 | -0.43% | 12.64 | 1.52 |
| 12/01 | 3,120 | 3,120 | 3,070 | 3,085 | -0.48% | 16,400 | 520億7491万 | +1.68% | 12.94 | 1.55 |
| 11/28 | 3,060 | 3,100 | 3,050 | 3,100 | +1.81% | 21,000 | 523億2811万 | +2.14% | 13 | 1.56 |
| 11/27 | 3,025 | 3,050 | 3,020 | 3,045 | +1% | 15,400 | 513億9971万 | +0.5% | 12.77 | 1.53 |
| 11/26 | 3,005 | 3,035 | 2,999 | 3,015 | +1.69% | 14,700 | 508億9331万 | -0.56% | 12.64 | 1.52 |
| 11/25 | 2,975 | 2,991 | 2,956 | 2,965 | -0.74% | 11,800 | 500億4931万 | -2.31% | 12.43 | 1.49 |
| 11/21 | 2,925 | 3,000 | 2,925 | 2,987 | +1.5% | 19,200 | 504億2067万 | -1.74% | 12.52 | 1.5 |
| 11/20 | 2,954 | 2,954 | 2,909 | 2,943 | +1.34% | 19,900 | 496億7795万 | -3.32% | 12.34 | 1.48 |
| 11/19 | 2,982 | 2,988 | 2,904 | 2,904 | -1.06% | 23,800 | 490億1963万 | -4.79% | 12.18 | 1.46 |
| 11/18 | 2,991 | 2,997 | 2,912 | 2,935 | -1.77% | 22,900 | 495億4291万 | -3.96% | 12.31 | 1.48 |
| 11/17 | 3,035 | 3,035 | 2,981 | 2,988 | -1.39% | 23,200 | 504億3755万 | -2.42% | 12.53 | 1.51 |
| 11/14 | 3,070 | 3,085 | 3,030 | 3,030 | -2.1% | 12,800 | 511億4651万 | -1.3% | 12.7 | 1.53 |
| 11/13 | 3,095 | 3,140 | 3,060 | 3,095 | +1.64% | 28,300 | 522億4371万 | +0.65% | 12.98 | 1.56 |
| 11/12 | 3,070 | 3,100 | 3,035 | 3,045 | +0.5% | 20,200 | 513億9971万 | -1.2% | 12.77 | 1.53 |
| 11/11 | 3,050 | 3,080 | 3,010 | 3,030 | -0.66% | 25,500 | 511億4651万 | -2.01% | 12.7 | 1.53 |
| 11/10 | 3,050 | 3,090 | 3,035 | 3,050 | +0.99% | 17,000 | 514億8411万 | -1.55% | 12.79 | 1.54 |
| 11/07 | 3,050 | 3,050 | 2,993 | 3,020 | -0.98% | 15,900 | 509億7771万 | -2.64% | 12.66 | 1.52 |
| 11/06 | 2,997 | 3,085 | 2,982 | 3,050 | +2.52% | 46,700 | 514億8411万 | -1.87% | 12.79 | 1.54 |
| 11/05 | 3,030 | 3,040 | 2,955 | 2,975 | -1.49% | 42,300 | 502億1811万 | -4.46% | 12.47 | 1.5 |
| 11/04 | 3,075 | 3,075 | 3,005 | 3,020 | -2.27% | 27,700 | 509億7771万 | -3.33% | 12.66 | 1.52 |
| 10/31 | 3,025 | 3,090 | 3,010 | 3,090 | +2.32% | 28,600 | 521億5931万 | -1.5% | 12.96 | 1.56 |
| 10/30 | 3,045 | 3,085 | 3,020 | 3,020 | 0% | 106,200 | 509億7771万 | -4.01% | 12.66 | 1.52 |
| 10/29 | 3,090 | 3,090 | 3,020 | 3,020 | -2.27% | 18,100 | 509億7771万 | -4.31% | 12.66 | 1.52 |
| 10/28 | 3,175 | 3,175 | 3,070 | 3,090 | -3.29% | 25,500 | 521億5931万 | -2.46% | 12.96 | 1.56 |
| 10/27 | 3,145 | 3,195 | 3,145 | 3,195 | +1.59% | 19,000 | 539億3172万 | +0.57% | 13.4 | 1.61 |
| 10/24 | 3,130 | 3,170 | 3,095 | 3,145 | +0.8% | 24,700 | 530億8771万 | -1.13% | 13.19 | 1.58 |
| 10/23 | 3,025 | 3,160 | 3,005 | 3,120 | +4.91% | 47,800 | 526億6571万 | -2.07% | 13.08 | 1.57 |
| 10/22 | 3,120 | 3,130 | 2,974 | 2,974 | -3.6% | 42,300 | 502億123万 | -6.95% | 12.47 | 1.5 |
| 10/21 | 3,130 | 3,140 | 3,080 | 3,085 | -0.48% | 14,800 | 520億7491万 | -3.83% | 12.94 | 1.55 |
| 10/20 | 3,100 | 3,125 | 3,075 | 3,100 | +0.49% | 16,600 | 523億2811万 | -3.58% | 13 | 1.56 |
| 10/17 | 3,090 | 3,115 | 3,055 | 3,085 | +0.16% | 16,500 | 520億7491万 | -4.16% | 12.94 | 1.55 |
| 10/16 | 3,100 | 3,130 | 3,070 | 3,080 | -0.65% | 12,700 | 519億9051万 | -4.47% | 12.91 | 1.55 |
| 10/15 | 3,075 | 3,140 | 3,070 | 3,100 | +1.64% | 22,100 | 523億2811万 | -4.02% | 13 | 1.56 |
| 10/14 | 3,050 | 3,080 | 3,020 | 3,050 | -1.13% | 26,400 | 514億8411万 | -5.66% | 12.79 | 1.54 |
| 10/10 | 3,155 | 3,155 | 3,085 | 3,085 | -3.29% | 19,400 | 520億7491万 | -4.75% | 12.94 | 1.55 |
| 10/09 | 3,175 | 3,200 | 3,160 | 3,190 | +0.79% | 20,100 | 538億4732万 | -1.79% | 13.38 | 1.61 |
| 10/08 | 3,250 | 3,250 | 3,165 | 3,165 | -2.76% | 21,600 | 534億2532万 | -2.68% | 13.27 | 1.59 |
| 10/07 | 3,320 | 3,330 | 3,250 | 3,255 | -1.81% | 21,300 | 549億4452万 | -0.09% | 13.65 | 1.64 |
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 | 1,950 3,900 7/10 | 730 1,460 3/17 | 721,200 360,600 7/10 | - | - | +25.81% 7/10 | -30.05% 11/19 |
| 2009年 3月期 | 1,218 2,435 6/19 | 390 780 10/28 | 380,400 190,200 6/3 | - | - | +24.44% 3/13 | -38.6% 10/8 |
| 2010年 3月期 | 1,145 2,290 7/2 | 666 1,331 4/21 | 202,000 101,000 5/27 | - | - | +31.03% 6/8 | -17.75% 10/2 |
| 2011年 3月期 | 1,010 2,020 4/5 | 555 1,110 3/16 | 158,200 79,100 3/18 | 190億8913万 | 104億8957万 | +10.1% 1/11 | -34.73% 3/15 |
| 2012年 3月期 | 925 1,849 10/13 1,849 10/3 | 586 1,172 11/24 | 115,000 57,500 3/27 | 174億7317万 | 110億7548万 | +15.03% 6/14 | -21.08% 11/21 |
| 2013年 3月期 | 970 1,940 3/27 | 490 979 10/11 | 236,000 118,000 1/25 | 183億3313万 | 92億5161万 | +25.1% 1/25 | -14.18% 10/3 |
| 2014年 3月期 | 1,750 3,500 3/27 | 825 1,650 6/7 | 714,400 357,200 11/11 | 330億7524万 | 155億9261万 | +24.81% 7/10 | -20.58% 8/28 |
| 2015年 3月期 | 1,710 3,420 4/1 | 1,102 10/23 | 722,800 361,400 6/17 | 323億1923万 | 224億8095万 | +13.02% 12/8 | -11.94% 1/16 |
| 2016年 3月期 | 1,156 5/11 4/16 | 615 2/12 | 326,100 2/8 | 235億8255万 | 125億4608万 | +15.46% 10/7 | -26.98% 2/12 |
| 2017年 3月期 | 1,133 3/30 | 674 4/8 | 129,300 12/27 | 231億1335万 | 137億4969万 | +12.62% 12/14 | -8.13% 4/14 |
| 2018年 3月期 | 1,748 2/27 | 966 4/14 | 435,300 2/13 | 356億5944万 | 197億653万 | +17.95% 11/22 | -12.47% 2/6 |
| 2019年 3月期 | 1,795 11/12 | 1,082 3/11 | 439,800 8/13 | 366億3260万 | 220億8160万 | +15.19% 8/13 | -20.75% 12/25 |
| 2020年 3月期 | 1,607 2/10 | 896 3/19 | 346,600 5/14 | 327億9587万 | 182億8569万 | +12.46% 3/27 | -25.79% 3/19 |
| 2021年 3月期 | 1,407 3/29 | 1,009 10/30 | 226,800 3/29 | 287億3577万 | 206億724万 | +16.21% 11/9 | -7.6% 6/15 |
| 2022年 3月期 | 1,592 3/29 | 1,194 7/9 | 240,800 3/18 | 325億4054万 | 243億8558万 | +13.16% 3/18 | -10.06% 1/27 |
| 2023年 3月期 | 2,869 3/8 | 1,493 4/8 | 303,500 11/15 | 544億8241万 | 305億1697万 | +28.11% 11/14 | -10.26% 4/6 |
| 2024年 3月期 | 3,170 1/25 | 2,239 5/17 | 245,800 11/13 | 601億9842万 | 425億1869万 | +17.18% 11/28 | -9.42% 2/15 |
| 2025年 3月期 | 3,195 3/6 | 2,148 8/5 | 197,900 5/13 | 539億3172万 | 396億9512万 | +8.77% 3/5 | -15.47% 8/5 |
| 最新 | 3,225 2026/3/6 | 49,400 | 508億9062万 | +1.54% 3,176 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
390円（2008/10/28） - 727%（8.27倍）
3,225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。
