株価チャート
株価
3/6
- 前日 (3/5)
- 3,485
- 始値
- 3,485
- 高値
- 3,510
- 安値
- 3,410
- 終値 +0.72%
- 3,510
- 出来高 -23.29%
- 24,700
乖離率
- 株価（5日）
移動平均値 - -0.14%
3,515 - 株価（25日）
移動平均値 - -2.82%
3,612 - 出来高（5日）
移動平均値 - -27.74%
34,180
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 | 3,485 | 3,510 | 3,410 | 3,510 | +0.72% | 24,700 | 988億606万 | -2.82% | 10.44 | 0.87 |
| 03/05 | 3,505 | 3,540 | 3,465 | 3,485 | +3.57% | 32,200 | 981億232万 | -3.49% | 10.37 | 0.86 |
| 03/04 | 3,415 | 3,465 | 3,315 | 3,365 | -4.81% | 38,800 | 947億2433万 | -6.86% | 10.01 | 0.83 |
| 03/03 | 3,660 | 3,680 | 3,510 | 3,535 | -3.94% | 47,800 | 995億981万 | -2.32% | 10.52 | 0.88 |
| 03/02 | 3,655 | 3,705 | 3,605 | 3,680 | -1.21% | 27,400 | 1035億9154万 | +1.6% | 10.95 | 0.91 |
| 02/27 | 3,680 | 3,735 | 3,635 | 3,725 | +1.22% | 47,200 | 1048億5829万 | +2.9% | 11.08 | 0.92 |
| 02/26 | 3,695 | 3,725 | 3,640 | 3,680 | +1.38% | 41,100 | 1035億9154万 | +1.91% | 10.95 | 0.91 |
| 02/25 | 3,670 | 3,700 | 3,600 | 3,630 | -0.82% | 23,800 | 1021億8405万 | +0.69% | 10.8 | 0.9 |
| 02/24 | 3,555 | 3,690 | 3,540 | 3,660 | +3.39% | 25,600 | 1030億2854万 | +1.58% | 10.89 | 0.91 |
| 02/20 | 3,615 | 3,615 | 3,540 | 3,540 | -2.21% | 29,100 | 996億5056万 | -1.67% | 10.53 | 0.88 |
| 02/19 | 3,610 | 3,640 | 3,590 | 3,620 | -0.55% | 24,900 | 1019億255万 | +0.53% | 10.77 | 0.9 |
| 02/18 | 3,695 | 3,695 | 3,615 | 3,640 | +0.14% | 18,900 | 1024億6555万 | +1.17% | 10.83 | 0.9 |
| 02/17 | 3,620 | 3,685 | 3,590 | 3,635 | +1.11% | 44,800 | 1023億2480万 | +1.23% | 10.81 | 0.9 |
| 02/16 | 3,695 | 3,695 | 3,545 | 3,595 | -2.44% | 55,800 | 1011億9880万 | +0.28% | 10.69 | 0.89 |
| 02/13 | 3,835 | 3,845 | 3,575 | 3,685 | -4.78% | 54,900 | 1037億3229万 | +2.93% | 10.96 | 0.91 |
| 02/12 | 3,830 | 3,920 | 3,830 | 3,870 | +1.57% | 60,200 | 1089億4002万 | +8.34% | 11.51 | 0.96 |
| 02/10 | 3,750 | 3,825 | 3,730 | 3,810 | +2.28% | 42,500 | 1072億5103万 | +7.11% | 11.33 | 0.94 |
| 02/09 | 3,705 | 3,745 | 3,665 | 3,725 | +2.48% | 32,800 | 1048億5829万 | +5.17% | 11.08 | 0.92 |
| 02/06 | 3,595 | 3,670 | 3,585 | 3,635 | +0.14% | 25,200 | 1023億2480万 | +2.97% | 10.81 | 0.9 |
| 02/05 | 3,640 | 3,660 | 3,615 | 3,630 | +1.26% | 32,400 | 1021億8405万 | +3.04% | 10.8 | 0.9 |
| 02/04 | 3,580 | 3,615 | 3,540 | 3,585 | +0.14% | 30,200 | 1009億1730万 | +1.96% | 10.66 | 0.89 |
| 02/03 | 3,510 | 3,605 | 3,480 | 3,580 | +2.73% | 37,000 | 1007億7655万 | +2.02% | 10.65 | 0.89 |
| 02/02 | 3,535 | 3,590 | 3,470 | 3,485 | -0.99% | 38,700 | 981億232万 | -0.51% | 10.37 | 0.86 |
| 01/30 | 3,480 | 3,555 | 3,475 | 3,520 | +1.15% | 30,000 | 990億8756万 | +0.54% | 10.47 | 0.87 |
| 01/29 | 3,465 | 3,490 | 3,450 | 3,480 | -0.14% | 28,600 | 979億6157万 | -0.51% | 10.35 | 0.86 |
| 01/28 | 3,490 | 3,520 | 3,465 | 3,485 | -1.41% | 23,100 | 981億232万 | -0.31% | 10.37 | 0.86 |
| 01/27 | 3,460 | 3,535 | 3,430 | 3,535 | +1% | 26,700 | 995億981万 | +1.23% | 10.52 | 0.88 |
| 01/26 | 3,545 | 3,555 | 3,485 | 3,500 | -3.05% | 28,500 | 985億2456万 | +0.4% | 10.41 | 0.87 |
| 01/23 | 3,620 | 3,640 | 3,595 | 3,610 | -0.55% | 19,700 | 1016億2105万 | +3.68% | 10.74 | 0.9 |
| 01/22 | 3,510 | 3,650 | 3,510 | 3,630 | +3.42% | 37,100 | 1021億8405万 | +4.43% | 10.8 | 0.9 |
| 01/21 | 3,480 | 3,540 | 3,480 | 3,510 | -0.57% | 19,300 | 988億606万 | +1.21% | 10.44 | 0.87 |
| 01/20 | 3,540 | 3,590 | 3,510 | 3,530 | -1.4% | 40,900 | 993億6906万 | +1.96% | 10.5 | 0.88 |
| 01/19 | 3,640 | 3,650 | 3,565 | 3,580 | -0.42% | 19,700 | 1007億7655万 | +3.53% | 10.65 | 0.89 |
| 01/16 | 3,525 | 3,595 | 3,505 | 3,595 | +1.41% | 23,300 | 1011億9880万 | +4.17% | 10.69 | 0.89 |
| 01/15 | 3,505 | 3,560 | 3,505 | 3,545 | 0% | 34,400 | 997億9131万 | +2.93% | 10.55 | 0.88 |
| 01/14 | 3,470 | 3,545 | 3,470 | 3,545 | +2.01% | 27,300 | 997億9131万 | +3.14% | 10.55 | 0.88 |
| 01/13 | 3,515 | 3,535 | 3,475 | 3,475 | -0.29% | 29,900 | 978億2082万 | +1.25% | 10.34 | 0.86 |
| 01/09 | 3,500 | 3,515 | 3,470 | 3,485 | +0.43% | 22,500 | 981億232万 | +1.72% | 10.37 | 0.86 |
| 01/08 | 3,495 | 3,515 | 3,450 | 3,470 | -0.72% | 23,500 | 976億8007万 | +1.43% | 10.32 | 0.86 |
| 01/07 | 3,440 | 3,515 | 3,440 | 3,495 | +0.58% | 21,200 | 983億8382万 | +2.28% | 10.4 | 0.87 |
| 01/06 | 3,460 | 3,490 | 3,450 | 3,475 | +1.02% | 26,600 | 978億2082万 | +1.79% | 10.34 | 0.86 |
| 01/05 | 3,480 | 3,495 | 3,425 | 3,440 | 0% | 26,400 | 968億3557万 | +0.88% | 10.23 | 0.85 |
| 2025 | ||||||||||
| 12/30 | 3,445 | 3,470 | 3,440 | 3,440 | -0.58% | 11,900 | 968億3557万 | +1.03% | 10.23 | 0.85 |
| 12/29 | 3,400 | 3,460 | 3,400 | 3,460 | +0.44% | 22,900 | 973億9857万 | +1.79% | 10.29 | 0.86 |
| 12/26 | 3,425 | 3,460 | 3,425 | 3,445 | +0.73% | 20,900 | 969億7632万 | +1.56% | 10.25 | 0.85 |
| 12/25 | 3,400 | 3,455 | 3,400 | 3,420 | +0.15% | 15,600 | 962億7257万 | +1.09% | 10.17 | 0.85 |
| 12/24 | 3,440 | 3,450 | 3,415 | 3,415 | -0.73% | 13,000 | 961億3182万 | +1.28% | 10.16 | 0.85 |
| 12/23 | 3,435 | 3,445 | 3,415 | 3,440 | +0.15% | 17,000 | 968億3557万 | +2.32% | 10.23 | 0.85 |
| 12/22 | 3,440 | 3,455 | 3,430 | 3,435 | +0.15% | 18,600 | 966億9482万 | +2.45% | 10.22 | 0.85 |
| 12/19 | 3,385 | 3,430 | 3,385 | 3,430 | +0.88% | 37,600 | 965億5407万 | +2.54% | 10.2 | 0.85 |
| 12/18 | 3,380 | 3,420 | 3,340 | 3,400 | +0.59% | 12,800 | 957億958万 | +1.77% | 10.11 | 0.84 |
| 12/17 | 3,425 | 3,430 | 3,370 | 3,380 | -0.73% | 24,000 | 951億4658万 | +1.32% | 10.06 | 0.84 |
| 12/16 | 3,450 | 3,460 | 3,395 | 3,405 | -1.73% | 22,000 | 958億5033万 | +2.22% | 10.13 | 0.84 |
| 12/15 | 3,430 | 3,465 | 3,400 | 3,465 | +1.61% | 21,200 | 975億3932万 | +4.24% | 10.31 | 0.86 |
| 12/12 | 3,435 | 3,435 | 3,395 | 3,410 | +0.89% | 35,600 | 959億9108万 | +2.93% | 10.14 | 0.85 |
| 12/11 | 3,455 | 3,455 | 3,370 | 3,380 | -0.88% | 16,400 | 951億4658万 | +2.05% | 10.06 | 0.84 |
| 12/10 | 3,410 | 3,450 | 3,390 | 3,410 | +0.15% | 32,600 | 959億9108万 | +2.99% | 10.14 | 0.85 |
| 12/09 | 3,425 | 3,445 | 3,400 | 3,405 | -0.87% | 19,500 | 958億5033万 | +2.87% | 10.13 | 0.84 |
| 12/08 | 3,375 | 3,450 | 3,375 | 3,435 | +1.78% | 23,600 | 966億9482万 | +3.75% | 10.22 | 0.85 |
| 12/05 | 3,415 | 3,435 | 3,345 | 3,375 | -1.17% | 25,000 | 950億583万 | +1.96% | 10.04 | 0.84 |
| 12/04 | 3,345 | 3,415 | 3,340 | 3,415 | +2.55% | 34,500 | 961億3182万 | +3.14% | 10.16 | 0.85 |
| 12/03 | 3,355 | 3,360 | 3,330 | 3,330 | -0.3% | 18,100 | 937億3909万 | +0.54% | 9.91 | 0.83 |
| 12/02 | 3,380 | 3,380 | 3,325 | 3,340 | -1.18% | 21,300 | 940億2058万 | +0.57% | 9.94 | 0.83 |
| 12/01 | 3,430 | 3,440 | 3,380 | 3,380 | -1.17% | 31,400 | 951億4658万 | +1.59% | 10.06 | 0.84 |
| 11/28 | 3,370 | 3,425 | 3,370 | 3,420 | +1.48% | 23,300 | 962億7257万 | +2.67% | 10.17 | 0.85 |
| 11/27 | 3,355 | 3,380 | 3,335 | 3,370 | +1.51% | 22,300 | 948億6508万 | +1.23% | 10.03 | 0.84 |
| 11/26 | 3,325 | 3,345 | 3,310 | 3,320 | +1.07% | 23,800 | 934億5759万 | -0.42% | 9.88 | 0.82 |
| 11/25 | 3,280 | 3,310 | 3,260 | 3,285 | +0.15% | 26,900 | 924億7234万 | -1.59% | 9.77 | 0.81 |
| 11/21 | 3,220 | 3,280 | 3,220 | 3,280 | +1.86% | 26,400 | 923億3159万 | -1.88% | 9.76 | 0.81 |
| 11/20 | 3,165 | 3,245 | 3,165 | 3,220 | +2.06% | 39,900 | 906億4260万 | -3.88% | 9.58 | 0.8 |
| 11/19 | 3,195 | 3,205 | 3,130 | 3,155 | -0.32% | 27,400 | 888億1286万 | -6.05% | 9.39 | 0.78 |
| 11/18 | 3,210 | 3,210 | 3,150 | 3,165 | -1.25% | 31,400 | 890億9436万 | -5.97% | 9.42 | 0.78 |
| 11/17 | 3,250 | 3,270 | 3,180 | 3,205 | -1.38% | 58,700 | 902億2035万 | -5.04% | 9.53 | 0.79 |
| 11/14 | 3,290 | 3,295 | 3,235 | 3,250 | -2.11% | 20,100 | 914億8710万 | -4.02% | 9.67 | 0.81 |
| 11/13 | 3,295 | 3,345 | 3,295 | 3,320 | +1.53% | 23,000 | 934億5759万 | -2.21% | 9.88 | 0.82 |
| 11/12 | 3,275 | 3,315 | 3,255 | 3,270 | +0.15% | 39,400 | 920億5009万 | -3.85% | 9.73 | 0.81 |
| 11/11 | 3,250 | 3,290 | 3,230 | 3,265 | +0.77% | 41,900 | 919億934万 | -4.2% | 9.71 | 0.81 |
| 11/10 | 3,215 | 3,290 | 3,195 | 3,240 | +2.05% | 64,700 | 912億560万 | -5.04% | 9.64 | 0.8 |
| 11/07 | 3,345 | 3,400 | 3,095 | 3,175 | -6.2% | 66,300 | 893億7585万 | -7.08% | 9.45 | 0.79 |
| 11/06 | 3,355 | 3,420 | 3,355 | 3,385 | +0.89% | 22,200 | 952億8733万 | -1.17% | 10.07 | 0.84 |
| 11/05 | 3,400 | 3,400 | 3,290 | 3,355 | -1.32% | 32,100 | 944億4283万 | -2.07% | 9.98 | 0.83 |
| 11/04 | 3,425 | 3,445 | 3,380 | 3,400 | -0.73% | 49,000 | 957億958万 | -0.87% | 10.11 | 0.84 |
| 10/31 | 3,435 | 3,435 | 3,370 | 3,425 | +0.44% | 57,500 | 964億1332万 | -0.29% | 10.19 | 0.85 |
| 10/30 | 3,375 | 3,430 | 3,375 | 3,410 | +0.74% | 30,500 | 959億9108万 | -0.84% | 10.14 | 0.85 |
| 10/29 | 3,460 | 3,480 | 3,385 | 3,385 | -1.88% | 24,700 | 952億8733万 | -1.66% | 10.07 | 0.84 |
| 10/28 | 3,520 | 3,530 | 3,450 | 3,450 | -2.95% | 42,300 | 971億1707万 | +0.09% | 10.26 | 0.86 |
| 10/27 | 3,500 | 3,555 | 3,500 | 3,555 | +2.01% | 27,600 | 1000億7281万 | +3.07% | 10.58 | 0.88 |
| 10/24 | 3,490 | 3,500 | 3,420 | 3,485 | -0.14% | 15,400 | 981億232万 | +1.25% | 10.37 | 0.86 |
| 10/23 | 3,395 | 3,495 | 3,395 | 3,490 | +3.41% | 37,600 | 982億4307万 | +1.57% | 10.38 | 0.87 |
| 10/22 | 3,475 | 3,485 | 3,375 | 3,375 | -2.88% | 64,600 | 950億583万 | -1.72% | 10.04 | 0.84 |
| 10/21 | 3,445 | 3,500 | 3,435 | 3,475 | +1.31% | 36,100 | 978億2082万 | +1.14% | 10.34 | 0.86 |
| 10/20 | 3,435 | 3,445 | 3,410 | 3,430 | +0.88% | 19,800 | 965億5407万 | -0.12% | 10.2 | 0.85 |
| 10/17 | 3,425 | 3,425 | 3,385 | 3,400 | -1.59% | 19,500 | 957億958万 | -0.96% | 10.11 | 0.84 |
| 10/16 | 3,425 | 3,470 | 3,420 | 3,455 | +0.88% | 36,100 | 972億5782万 | +0.64% | 10.28 | 0.86 |
| 10/15 | 3,400 | 3,430 | 3,370 | 3,425 | +1.63% | 40,500 | 964億1332万 | -0.2% | 10.19 | 0.85 |
| 10/14 | 3,320 | 3,405 | 3,320 | 3,370 | -0.44% | 39,500 | 948億6508万 | -1.81% | 10.03 | 0.84 |
| 10/10 | 3,435 | 3,445 | 3,370 | 3,385 | -2.45% | 39,600 | 952億8733万 | -1.48% | 10.07 | 0.84 |
| 10/09 | 3,470 | 3,485 | 3,445 | 3,470 | 0% | 25,000 | 976億8007万 | +0.81% | 10.32 | 0.86 |
| 10/08 | 3,470 | 3,500 | 3,455 | 3,470 | -0.14% | 26,600 | 976億8007万 | +0.75% | 10.32 | 0.86 |
| 10/07 | 3,455 | 3,500 | 3,445 | 3,475 | +0.58% | 23,800 | 978億2082万 | +0.84% | 10.34 | 0.86 |
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 6月期 | 1,024 8/24 | 664 1/21 | 41,400 8/24 | - | - | +13.99% 2/4 | -17.24% 1/22 |
| 2009年 6月期 | 880 8/6 8/1 | 611 10/27 | 26,400 9/19 | - | - | +12.67% 3/30 | -18.02% 10/10 |
| 2010年 6月期 | 858 12/15 | 673 6/8 | 50,800 4/2 | - | - | +8.05% 10/15 | -8.02% 11/24 |
| 2011年 6月期 | 906 9/21 | 656 3/15 | 49,600 4/15 | 249億1500万 | 180億4000万 | +8.86% 7/6 | -14.73% 3/15 |
| 2012年 6月期 | 950 6/4 3/14 他2件 | 724 11/18 | 83,400 9/16 | 261億2500万 | 199億1000万 | +12.54% 1/13 | -15.54% 9/26 |
| 2013年 6月期 | 915 10/12 8/20 他3件 | 762 7/24 | 40,900 6/14 | 251億6250万 | 209億5500万 | +10.06% 8/16 | -7.09% 6/7 |
| 2014年 6月期 | 3,505 6/19 | 835 8/1 | 4,639,800 8/21 | 986億6531万 | 229億6250万 | +150.49% 8/16 | -13.49% 10/7 |
| 2015年 6月期 | 3,195 7/2 | 2,000 2/6 | 525,300 1/20 | 899億3885万 | 562億9975万 | +7.84% 3/23 | -14.39% 10/17 |
| 2016年 6月期 | 2,405 8/12 | 1,170 2/12 | 331,300 8/12 | 677億45万 | 329億3535万 | +19.57% 5/12 | -19.33% 1/21 |
| 2017年 6月期 | 3,910 5/10 | 1,618 7/8 | 577,100 5/10 | 1100億6601万 | 455億4650万 | +21.7% 5/11 | -10% 4/14 |
| 2018年 6月期 | 4,965 1/17 | 3,205 7/5 | 357,800 8/10 | 1397億6413万 | 902億2035万 | +14.12% 10/24 | -13.61% 2/8 |
| 2019年 6月期 | 4,345 9/26 | 2,688 6/18 | 294,300 11/12 | 1223億1121万 | 756億6686万 | +17.85% 8/9 | -15.56% 5/14 |
| 2020年 6月期 | 3,310 12/10 | 1,953 3/13 | 206,200 11/7 | 931億7609万 | 549億7670万 | +12.41% 5/28 | -21.21% 3/13 |
| 2021年 6月期 | 3,970 3/18 | 2,685 7/2 | 336,400 9/8 | 1117億5501万 | 755億8241万 | +17.21% 9/15 | -7.46% 10/22 |
| 2022年 6月期 | 3,355 9/17 | 2,147 6/20 | 147,000 2/24 | 944億4283万 | 604億3778万 | +8.54% 9/14 | -13.03% 1/27 |
| 2023年 6月期 | 2,769 6/19 | 2,231 1/5 | 128,500 10/28 | 779億4700万 | 628億237万 | +8.37% 1/31 | -6.52% 9/7 |
| 2024年 6月期 | 4,120 6/19 | 2,340 10/26 | 234,800 2/13 | 1159億7749万 | 658億7071万 | +23.11% 2/16 | -8.95% 7/8 |
| 2025年 6月期 | 4,175 11/11 | 2,620 4/7 | 168,900 11/11 | 1175億2573万 | 737億5267万 | +10.36% 9/26 | -18.75% 8/5 |
| 最新 | 3,510 2026/3/6 | 24,700 | 988億606万 | -2.82% 3,612 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/27 vs 1989/12/29
- -8%（0.92倍）
- 1991/12/30 vs 1990/12/27
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/29 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/29
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 38%（1.38倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/27 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 58%（1.58倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
600円（1998/10/07） - 485%（5.85倍）
3,510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。
