株価チャート
株価
3/6
- 前日 (3/5)
- 1,670
- 始値
- 1,660
- 高値
- 1,666
- 安値
- 1,635
- 終値 -0.48%
- 1,662
- 出来高 -20.2%
- 73,500
乖離率
- 株価（5日）
移動平均値 - -0.78%
1,675 - 株価（25日）
移動平均値 - -3.43%
1,721 - 出来高（5日）
移動平均値 - -37.75%
118,080
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 | 1,660 | 1,666 | 1,635 | 1,662 | -0.48% | 73,500 | 693億8102万 | -3.43% | 15.77 | 1.38 |
| 03/05 | 1,671 | 1,687 | 1,653 | 1,670 | +2.96% | 92,100 | 697億1499万 | -2.91% | 15.85 | 1.39 |
| 03/04 | 1,680 | 1,682 | 1,611 | 1,622 | -4.36% | 161,700 | 677億1120万 | -5.7% | 15.39 | 1.35 |
| 03/03 | 1,731 | 1,733 | 1,694 | 1,696 | -1.74% | 137,700 | 708億37万 | -1.51% | 16.1 | 1.41 |
| 03/02 | 1,732 | 1,736 | 1,708 | 1,726 | -1.6% | 125,400 | 720億5274万 | +0.23% | 16.38 | 1.43 |
| 02/27 | 1,740 | 1,755 | 1,734 | 1,754 | +0.8% | 81,300 | 732億2161万 | +1.92% | 16.65 | 1.46 |
| 02/26 | 1,769 | 1,769 | 1,736 | 1,740 | -1.36% | 78,200 | 726億3717万 | +1.28% | 16.51 | 1.44 |
| 02/25 | 1,770 | 1,771 | 1,749 | 1,764 | -0.28% | 57,500 | 736億3907万 | +2.8% | 16.74 | 1.46 |
| 02/24 | 1,745 | 1,777 | 1,731 | 1,769 | +0.86% | 70,400 | 738億4779万 | +3.21% | 16.79 | 1.47 |
| 02/20 | 1,770 | 1,770 | 1,738 | 1,754 | -1.18% | 72,500 | 732億2161万 | +2.39% | 16.65 | 1.46 |
| 02/19 | 1,750 | 1,784 | 1,749 | 1,775 | +1.49% | 53,100 | 740億9827万 | +3.68% | 16.85 | 1.47 |
| 02/18 | 1,752 | 1,759 | 1,747 | 1,749 | +0.69% | 61,400 | 730億1288万 | +2.34% | 16.6 | 1.45 |
| 02/17 | 1,735 | 1,747 | 1,725 | 1,737 | +0.29% | 50,800 | 725億1194万 | +1.7% | 16.49 | 1.44 |
| 02/16 | 1,721 | 1,734 | 1,702 | 1,732 | +1.64% | 61,700 | 723億321万 | +1.46% | 16.44 | 1.44 |
| 02/13 | 1,750 | 1,751 | 1,700 | 1,704 | -3.07% | 90,400 | 711億3434万 | -0.06% | 16.17 | 1.41 |
| 02/12 | 1,760 | 1,767 | 1,710 | 1,758 | -1.12% | 146,100 | 733億8859万 | +3.23% | 16.68 | 1.46 |
| 02/10 | 1,781 | 1,793 | 1,771 | 1,778 | +0.23% | 63,700 | 742億2350万 | +4.71% | 16.87 | 1.48 |
| 02/09 | 1,800 | 1,809 | 1,766 | 1,774 | +0.8% | 67,800 | 740億5652万 | +4.78% | 16.84 | 1.47 |
| 02/06 | 1,757 | 1,778 | 1,744 | 1,760 | +0.74% | 64,400 | 734億7208万 | +4.33% | 16.7 | 1.46 |
| 02/05 | 1,720 | 1,756 | 1,711 | 1,747 | +2.1% | 124,800 | 729億2939万 | +3.86% | 16.58 | 1.45 |
| 02/04 | 1,700 | 1,727 | 1,691 | 1,711 | +0.77% | 81,000 | 714億2655万 | +2.03% | 16.24 | 1.42 |
| 02/03 | 1,680 | 1,705 | 1,674 | 1,698 | +2.66% | 57,100 | 708億8386万 | +1.49% | 16.12 | 1.41 |
| 02/02 | 1,660 | 1,679 | 1,654 | 1,654 | +0.06% | 46,700 | 690億4706万 | -0.96% | 15.7 | 1.37 |
| 01/30 | 1,655 | 1,658 | 1,638 | 1,653 | +0.85% | 34,300 | 690億531万 | -0.96% | 15.69 | 1.37 |
| 01/29 | 1,634 | 1,647 | 1,620 | 1,639 | -0.06% | 58,900 | 684億2088万 | -1.68% | 15.56 | 1.36 |
| 01/28 | 1,652 | 1,652 | 1,640 | 1,640 | -1.56% | 57,500 | 684億6262万 | -1.56% | 15.56 | 1.36 |
| 01/27 | 1,665 | 1,671 | 1,648 | 1,666 | -0.24% | 57,600 | 695億4801万 | +0.12% | 15.81 | 1.38 |
| 01/26 | 1,676 | 1,688 | 1,670 | 1,670 | -2.05% | 55,800 | 697億1499万 | +0.6% | 15.85 | 1.39 |
| 01/23 | 1,692 | 1,717 | 1,692 | 1,705 | +0.77% | 44,300 | 711億7608万 | +2.96% | 16.18 | 1.41 |
| 01/22 | 1,677 | 1,702 | 1,663 | 1,692 | +0.95% | 56,100 | 706億3339万 | +2.42% | 16.06 | 1.4 |
| 01/21 | 1,670 | 1,682 | 1,655 | 1,676 | -0.65% | 46,100 | 699億6546万 | +1.64% | 15.91 | 1.39 |
| 01/20 | 1,718 | 1,718 | 1,686 | 1,687 | -2.43% | 69,000 | 704億2466万 | +2.62% | 16.01 | 1.4 |
| 01/19 | 1,740 | 1,742 | 1,720 | 1,729 | -0.58% | 59,100 | 721億7797万 | +5.43% | 16.41 | 1.43 |
| 01/16 | 1,715 | 1,743 | 1,710 | 1,739 | +1.34% | 46,000 | 725億9543万 | +6.36% | 16.5 | 1.44 |
| 01/15 | 1,721 | 1,730 | 1,710 | 1,716 | -0.29% | 48,900 | 716億3528万 | +5.41% | 16.29 | 1.42 |
| 01/14 | 1,708 | 1,731 | 1,708 | 1,721 | +0.76% | 60,600 | 718億4401万 | +6.17% | 16.33 | 1.43 |
| 01/13 | 1,737 | 1,738 | 1,708 | 1,708 | -0.06% | 66,000 | 713億132万 | +5.82% | 16.21 | 1.42 |
| 01/09 | 1,691 | 1,710 | 1,691 | 1,709 | +1.67% | 80,500 | 713億4306万 | +6.35% | 16.22 | 1.42 |
| 01/08 | 1,674 | 1,695 | 1,670 | 1,681 | +1.39% | 72,700 | 701億7419万 | +5.06% | 15.95 | 1.4 |
| 01/07 | 1,646 | 1,667 | 1,641 | 1,658 | +0.48% | 55,400 | 692億1404万 | +3.95% | 15.74 | 1.38 |
| 01/06 | 1,642 | 1,658 | 1,635 | 1,650 | +0.55% | 57,800 | 688億8008万 | +3.71% | 15.66 | 1.37 |
| 01/05 | 1,653 | 1,655 | 1,633 | 1,641 | +0.43% | 63,600 | 685億437万 | +3.4% | 15.57 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 1,638 | 1,648 | 1,627 | 1,634 | -0.24% | 39,300 | 682億1215万 | +3.16% | 15.51 | 1.36 |
| 12/29 | 1,628 | 1,638 | 1,618 | 1,638 | +1.3% | 54,100 | 683億7913万 | +3.74% | 15.55 | 1.36 |
| 12/26 | 1,623 | 1,623 | 1,609 | 1,617 | +0.37% | 32,000 | 675億248万 | +2.67% | 15.35 | 1.34 |
| 12/25 | 1,617 | 1,619 | 1,608 | 1,611 | -0.25% | 23,000 | 672億5200万 | +2.61% | 15.29 | 1.34 |
| 12/24 | 1,622 | 1,627 | 1,609 | 1,615 | -0.43% | 34,200 | 674億1899万 | +3.19% | 15.33 | 1.34 |
| 12/23 | 1,624 | 1,624 | 1,609 | 1,622 | +0.31% | 43,800 | 677億1120万 | +3.97% | 15.39 | 1.35 |
| 12/22 | 1,620 | 1,623 | 1,601 | 1,617 | +1.13% | 44,000 | 675億248万 | +3.92% | 15.35 | 1.34 |
| 12/19 | 1,585 | 1,606 | 1,584 | 1,599 | +0.44% | 42,400 | 667億5106万 | +3.09% | 15.18 | 1.33 |
| 12/18 | 1,580 | 1,596 | 1,568 | 1,592 | +0.82% | 44,100 | 664億5884万 | +2.84% | 15.11 | 1.32 |
| 12/17 | 1,572 | 1,579 | 1,566 | 1,579 | +0.25% | 38,500 | 659億1615万 | +2.2% | 14.99 | 1.31 |
| 12/16 | 1,608 | 1,608 | 1,570 | 1,575 | -1.93% | 60,000 | 657億4917万 | +2.14% | 14.95 | 1.31 |
| 12/15 | 1,598 | 1,607 | 1,586 | 1,606 | +0.44% | 39,400 | 670億4328万 | +4.35% | 15.24 | 1.33 |
| 12/12 | 1,588 | 1,604 | 1,576 | 1,599 | +1.98% | 72,500 | 667億5106万 | +4.17% | 15.18 | 1.33 |
| 12/11 | 1,597 | 1,605 | 1,553 | 1,568 | -1.01% | 59,400 | 654億5695万 | +2.35% | 14.88 | 1.3 |
| 12/10 | 1,602 | 1,605 | 1,580 | 1,584 | -0.13% | 115,000 | 661億2487万 | +3.6% | 15.03 | 1.31 |
| 12/09 | 1,584 | 1,600 | 1,575 | 1,586 | +0.51% | 130,600 | 662億837万 | +3.86% | 15.05 | 1.32 |
| 12/08 | 1,544 | 1,581 | 1,544 | 1,578 | +2.73% | 48,400 | 658億7440万 | +3.54% | 14.98 | 1.31 |
| 12/05 | 1,559 | 1,565 | 1,535 | 1,536 | -1.41% | 45,300 | 641億2109万 | +0.99% | 14.58 | 1.27 |
| 12/04 | 1,532 | 1,563 | 1,532 | 1,558 | +1.7% | 48,700 | 650億3949万 | +2.5% | 14.79 | 1.29 |
| 12/03 | 1,527 | 1,543 | 1,520 | 1,532 | +0.33% | 60,200 | 639億5411万 | +0.86% | 14.54 | 1.27 |
| 12/02 | 1,542 | 1,542 | 1,525 | 1,527 | -1.04% | 48,400 | 637億4538万 | +0.39% | 14.49 | 1.27 |
| 12/01 | 1,570 | 1,578 | 1,488 | 1,543 | -1.66% | 114,900 | 644億1331万 | +1.31% | 14.64 | 1.28 |
| 11/28 | 1,559 | 1,576 | 1,559 | 1,569 | +0.51% | 51,300 | 654億9869万 | +2.95% | 14.89 | 1.3 |
| 11/27 | 1,544 | 1,561 | 1,544 | 1,561 | +1.17% | 62,400 | 651億6473万 | +2.36% | 14.81 | 1.3 |
| 11/26 | 1,527 | 1,543 | 1,526 | 1,543 | +1.65% | 75,500 | 644億1331万 | +1.18% | 14.64 | 1.28 |
| 11/25 | 1,528 | 1,535 | 1,517 | 1,518 | -0.65% | 37,000 | 633億6967万 | -0.46% | 14.41 | 1.26 |
| 11/21 | 1,497 | 1,528 | 1,497 | 1,528 | +1.33% | 48,400 | 637億8713万 | +0.13% | 14.5 | 1.27 |
| 11/20 | 1,498 | 1,517 | 1,496 | 1,508 | +1.34% | 69,400 | 629億5222万 | -1.18% | 14.31 | 1.25 |
| 11/19 | 1,498 | 1,504 | 1,482 | 1,488 | -0.4% | 60,600 | 621億1731万 | -2.55% | 14.12 | 1.23 |
| 11/18 | 1,501 | 1,506 | 1,489 | 1,494 | -0.47% | 55,000 | 623億6778万 | -2.23% | 14.18 | 1.24 |
| 11/17 | 1,502 | 1,505 | 1,495 | 1,501 | +0.07% | 58,000 | 626億6000万 | -1.9% | 14.25 | 1.25 |
| 11/14 | 1,510 | 1,519 | 1,500 | 1,500 | -1.25% | 56,500 | 626億1825万 | -2.15% | 14.24 | 1.24 |
| 11/13 | 1,516 | 1,527 | 1,516 | 1,519 | +0.4% | 58,400 | 634億1142万 | -1.04% | 14.42 | 1.26 |
| 11/12 | 1,514 | 1,528 | 1,508 | 1,513 | +0.07% | 66,200 | 631億6094万 | -1.63% | 14.36 | 1.26 |
| 11/11 | 1,515 | 1,532 | 1,501 | 1,512 | +0.53% | 97,200 | 631億1920万 | -1.88% | 14.35 | 1.25 |
| 11/10 | 1,515 | 1,517 | 1,503 | 1,504 | -0.53% | 64,500 | 627億8523万 | -2.46% | 14.27 | 1.25 |
| 11/07 | 1,507 | 1,530 | 1,505 | 1,512 | -0.72% | 52,800 | 631億1920万 | -2.01% | 14.35 | 1.25 |
| 11/06 | 1,511 | 1,530 | 1,502 | 1,523 | +2.01% | 72,600 | 635億7840万 | -1.36% | 14.45 | 1.26 |
| 11/05 | 1,510 | 1,515 | 1,475 | 1,493 | -1.65% | 84,500 | 623億2603万 | -3.43% | 14.17 | 1.24 |
| 11/04 | 1,516 | 1,538 | 1,510 | 1,518 | -0.07% | 87,400 | 633億6967万 | -2.06% | 14.41 | 1.26 |
| 10/31 | 1,521 | 1,521 | 1,491 | 1,519 | +0.46% | 78,700 | 634億1142万 | -2.25% | 14.42 | 1.26 |
| 10/30 | 1,504 | 1,515 | 1,501 | 1,512 | +0.8% | 295,500 | 631億1920万 | -2.95% | 14.35 | 1.25 |
| 10/29 | 1,527 | 1,539 | 1,496 | 1,500 | -1.77% | 102,700 | 626億1825万 | -3.97% | 14.24 | 1.24 |
| 10/28 | 1,581 | 1,581 | 1,525 | 1,527 | -4.14% | 78,800 | 637億4538万 | -2.49% | 14.49 | 1.27 |
| 10/27 | 1,589 | 1,597 | 1,583 | 1,593 | +0.7% | 42,200 | 665億58万 | +1.46% | 15.12 | 1.32 |
| 10/24 | 1,573 | 1,587 | 1,573 | 1,582 | +0.7% | 29,600 | 660億4138万 | +0.76% | 15.01 | 1.31 |
| 10/23 | 1,561 | 1,587 | 1,561 | 1,571 | -0.63% | 36,400 | 655億8218万 | 0% | 14.91 | 1.3 |
| 10/22 | 1,560 | 1,581 | 1,560 | 1,581 | +1.09% | 54,000 | 659億9964万 | +0.57% | 15 | 1.31 |
| 10/21 | 1,565 | 1,573 | 1,555 | 1,564 | +0.58% | 84,600 | 652億8996万 | -0.64% | 14.84 | 1.3 |
| 10/20 | 1,549 | 1,560 | 1,543 | 1,555 | +1.97% | 40,800 | 649億1426万 | -1.33% | 14.76 | 1.29 |
| 10/17 | 1,528 | 1,532 | 1,521 | 1,525 | -0.2% | 39,900 | 636億6189万 | -3.36% | 14.47 | 1.27 |
| 10/16 | 1,541 | 1,549 | 1,528 | 1,528 | -0.84% | 55,600 | 637億8713万 | -3.41% | 14.5 | 1.27 |
| 10/15 | 1,524 | 1,542 | 1,520 | 1,541 | +1.92% | 47,400 | 643億2982万 | -2.78% | 14.63 | 1.28 |
| 10/14 | 1,516 | 1,539 | 1,506 | 1,512 | -1.82% | 61,000 | 631億1920万 | -4.73% | 14.35 | 1.25 |
| 10/10 | 1,555 | 1,555 | 1,535 | 1,540 | -2.22% | 84,300 | 642億8807万 | -3.21% | 14.62 | 1.28 |
| 10/09 | 1,567 | 1,580 | 1,560 | 1,575 | +0.51% | 76,700 | 657億4917万 | -1.07% | 14.95 | 1.31 |
| 10/08 | 1,580 | 1,591 | 1,563 | 1,567 | -0.76% | 44,400 | 654億1520万 | -1.63% | 14.87 | 1.3 |
| 10/07 | 1,576 | 1,591 | 1,568 | 1,579 | -0.25% | 76,600 | 659億1615万 | -0.88% | 14.99 | 1.31 |
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 | 857 7/12 7/11 | 345 1/22 | 1,382,000 7/12 | - | - | +13.97% 7/11 | -25.3% 8/17 |
| 2009年 3月期 | 469 7/14 6/6 | 210 2/24 | 226,000 8/20 | - | - | +17.9% 3/27 | -26.01% 10/8 |
| 2010年 3月期 | 340 3/9 | 240 12/3 | 224,000 3/9 | - | - | +15.98% 12/17 | -11.73% 11/25 |
| 2011年 3月期 | 478 3/8 | 220 10/29 | 521,000 3/7 | 220億6711万 | 101億5641万 | +18.81% 12/13 | -16.69% 3/15 |
| 2012年 3月期 | 448 4/1 | 302 11/28 | 227,000 5/10 | 206億8214万 | 139億4198万 | +11.24% 1/20 | -14.69% 8/24 |
| 2013年 3月期 | 412 3/21 | 298 10/30 | 197,000 3/8 | 190億2018万 | 137億5732万 | +10.8% 5/7 | -10.11% 7/25 |
| 2014年 3月期 | 738 1/22 | 374 4/2 | 504,000 11/1 | 310億2220万 | 172億6589万 | +17.6% 12/9 | -10.6% 2/4 |
| 2015年 3月期 | 845 11/4 | 508 5/21 | 471,000 3/13 | 353億9325万 | 213億5403万 | +17.44% 7/2 | -13.71% 5/21 |
| 2016年 3月期 | 1,118 3/29 | 706 7/9 | 316,200 6/12 | 466億7147万 | 295億7116万 | +16.87% 3/15 | -10.31% 9/24 |
| 2017年 3月期 | 1,197 1/10 | 803 6/24 | 495,600 9/16 | 499億6936万 | 335億2164万 | +12.2% 7/19 | -14.86% 6/16 |
| 2018年 3月期 | 1,357 1/18 | 926 4/14 | 272,000 6/16 | 566億4865万 | 386億5633万 | +8.48% 12/25 | -16.48% 2/16 |
| 2019年 3月期 | 1,290 11/12 | 909 3/11 | 439,500 11/12 | 538億5170万 | 379億4666万 | +19.51% 11/12 | -16.67% 12/26 |
| 2020年 3月期 | 1,100 12/17 | 787 3/23 | 224,800 7/12 | 459億2005万 | 328億5371万 | +9.93% 9/20 | -15.39% 3/24 |
| 2021年 3月期 | 1,180 12/16 | 756 8/7 | 372,700 12/16 | 492億5969万 | 315億5960万 | +15.37% 12/17 | -10.17% 2/26 |
| 2022年 3月期 | 1,098 4/16 | 720 1/24 | 2,002,400 1/26 | 458億3656万 | 300億5676万 | +7.03% 9/8 | -15.74% 1/19 |
| 2023年 3月期 | 1,035 3/9 | 790 5/11 | 188,200 6/29 | 432億659万 | 329億7894万 | +12.53% 3/7 | -7.96% 9/26 |
| 2024年 3月期 | 1,373 3/1 | 961 4/6 | 578,200 1/11 | 573億1657万 | 401億1743万 | +15.53% 1/15 | -7.43% 10/4 |
| 2025年 3月期 | 1,700 6/25 | 1,142 3/31 | 337,600 10/30 | 709億6735万 | 476億7336万 | +17% 6/25 | -16.86% 8/6 |
| 最新 | 1,662 2026/3/6 | 73,500 | 693億8102万 | -3.43% 1,721 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 31%（1.31倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 129%（2.29倍）
- 1989/12/29 vs 1988/12/28
- 109%（2.09倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 20%（1.2倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/27
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
115円（2002/12/19） - 1345%（14.45倍）
1,662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。
