株価チャート
株価
3/5
- 前日 (3/4)
- 4,480
- 始値
- 4,490
- 高値
- 4,505
- 安値
- 4,490
- 終値 +0.56%
- 4,505
- 出来高 +999.99%
- 2,400
乖離率
- 株価(5日)
移動平均値 - -0.73%
4,538 - 株価(25日)
移動平均値 - +1.44%
4,441 - 出来高(5日)
移動平均値 - +160.87%
920
2025/08/25~2026/03/05
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 | ||||||||||
| 03/05 | 4,490 | 4,505 | 4,490 | 4,505 | +0.56% | 2,400 | 50億4560万 | +1.44% | 12.13 | 1.38 |
| 03/04 | 4,480 | 4,480 | 4,480 | 4,480 | -4.48% | 100 | 50億1760万 | +1.24% | 12.07 | 1.38 |
| 03/03 | 4,680 | 4,690 | 4,680 | 4,690 | +3.42% | 200 | 52億5280万 | +6.25% | 12.63 | 1.44 |
| 02/27 | 4,480 | 4,535 | 4,480 | 4,535 | +1.23% | 300 | 50億7920万 | +3.26% | 12.22 | 1.39 |
| 02/26 | 4,590 | 4,590 | 4,480 | 4,480 | -2.18% | 1,600 | 50億1760万 | +2.28% | 12.07 | 1.38 |
| 02/25 | 4,615 | 4,620 | 4,520 | 4,580 | -0.43% | 1,700 | 51億2960万 | +4.73% | 12.34 | 1.41 |
| 02/24 | 4,570 | 4,600 | 4,570 | 4,600 | +1.77% | 2,300 | 51億5200万 | +5.43% | 12.39 | 1.41 |
| 02/20 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 200 | 50億6240万 | +3.96% | 12.18 | 1.39 |
| 02/19 | 4,615 | 4,615 | 4,520 | 4,520 | -3.32% | 1,400 | 50億6240万 | +4.24% | 12.18 | 1.39 |
| 02/18 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 200 | 52億3600万 | +7.97% | 12.59 | 1.44 |
| 02/17 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 300 | 52億3600万 | +8.29% | 12.59 | 1.44 |
| 02/16 | 4,495 | 4,700 | 4,495 | 4,675 | +5.41% | 1,800 | 52億3600万 | +8.59% | 12.59 | 1.44 |
| 02/13 | 4,470 | 4,520 | 4,350 | 4,435 | +0.34% | 900 | 49億6720万 | +3.4% | 11.95 | 1.36 |
| 02/12 | 4,490 | 4,490 | 4,420 | 4,420 | -1.01% | 2,000 | 49億5040万 | +3.13% | 11.91 | 1.36 |
| 02/10 | 4,470 | 4,470 | 4,420 | 4,465 | +1.13% | 800 | 50億80万 | +4.37% | 12.03 | 1.37 |
| 02/09 | 4,545 | 4,545 | 4,415 | 4,415 | +1.85% | 1,300 | 49億4480万 | +3.42% | 11.89 | 1.36 |
| 02/06 | 4,350 | 4,400 | 4,195 | 4,335 | -0.12% | 1,500 | 48億5520万 | +1.67% | 11.68 | 1.33 |
| 02/05 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 200 | 48億6080万 | +1.9% | 11.69 | 1.33 |
| 02/04 | 4,470 | 4,470 | 4,340 | 4,340 | -3.02% | 800 | 48億6080万 | +2.05% | 11.69 | 1.33 |
| 02/03 | 4,500 | 4,500 | 4,300 | 4,475 | +6.04% | 2,300 | 50億1200万 | +5.52% | 12.05 | 1.38 |
| 02/02 | 4,220 | 4,220 | 4,220 | 4,220 | +0.36% | 200 | 47億2640万 | -0.05% | 11.37 | 1.3 |
| 01/30 | 4,270 | 4,300 | 4,205 | 4,205 | +0.12% | 800 | 47億960万 | -0.07% | 11.33 | 1.29 |
| 01/29 | 4,190 | 4,200 | 4,190 | 4,200 | +1.2% | 800 | 47億400万 | +0.12% | 11.31 | 1.29 |
| 01/28 | 4,170 | 4,215 | 4,150 | 4,150 | +1.22% | 2,100 | 46億4800万 | -0.93% | 11.18 | 1.28 |
| 01/27 | 4,030 | 4,100 | 4,020 | 4,100 | 0% | 800 | 45億9200万 | -1.84% | 11.04 | 1.26 |
| 01/26 | 4,135 | 4,135 | 4,100 | 4,100 | -2.5% | 1,300 | 45億9200万 | -1.68% | 11.04 | 1.26 |
| 01/22 | 4,205 | 4,205 | 4,205 | 4,205 | +1.69% | 200 | 47億960万 | +1.03% | 11.33 | 1.29 |
| 01/21 | 4,135 | 4,135 | 4,135 | 4,135 | -2.48% | 500 | 46億3120万 | -0.05% | 11.14 | 1.27 |
| 01/20 | 4,260 | 4,260 | 4,240 | 4,240 | -1.4% | 400 | 47億4880万 | +3.06% | 11.42 | 1.3 |
| 01/19 | 4,315 | 4,315 | 4,300 | 4,300 | -0.46% | 300 | 48億1600万 | +5.19% | 11.58 | 1.32 |
| 01/15 | 4,230 | 4,320 | 4,230 | 4,320 | +2.25% | 600 | 48億3840万 | +6.43% | 11.64 | 1.33 |
| 01/14 | 4,230 | 4,230 | 4,225 | 4,225 | -0.35% | 300 | 47億3200万 | +4.84% | 11.38 | 1.3 |
| 01/13 | 4,380 | 4,380 | 4,240 | 4,240 | -2.75% | 1,300 | 47億4880万 | +5.97% | 11.42 | 1.3 |
| 01/09 | 4,360 | 4,360 | 4,355 | 4,360 | +0.11% | 400 | 48億8320万 | +9.74% | 11.74 | 1.34 |
| 01/08 | 4,365 | 4,365 | 4,355 | 4,355 | -0.11% | 400 | 48億7760万 | +10.53% | 11.73 | 1.34 |
| 01/07 | 4,360 | 4,360 | 4,360 | 4,360 | +1.63% | 100 | 48億8320万 | +11.57% | 11.74 | 1.34 |
| 01/06 | 4,360 | 4,360 | 4,290 | 4,290 | -1.61% | 300 | 48億480万 | +10.71% | 11.56 | 1.32 |
| 01/05 | 4,290 | 4,360 | 4,290 | 4,360 | +3.32% | 1,000 | 48億8320万 | +13.45% | 11.74 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 4,195 | 4,220 | 4,180 | 4,220 | -0.59% | 300 | 47億2640万 | +10.88% | 11.37 | 1.3 |
| 12/29 | 4,290 | 4,375 | 4,235 | 4,245 | -0.7% | 1,600 | 47億5440万 | +12.3% | 11.43 | 1.3 |
| 12/26 | 4,275 | 4,275 | 4,275 | 4,275 | +1.66% | 100 | 47億8800万 | +13.88% | 11.52 | 1.31 |
| 12/24 | 4,190 | 4,215 | 4,120 | 4,205 | +0.12% | 2,000 | 47億960万 | +12.83% | 11.33 | 1.29 |
| 12/23 | 4,050 | 4,200 | 4,050 | 4,200 | +3.7% | 3,300 | 47億400万 | +13.48% | 11.31 | 1.29 |
| 12/22 | 3,990 | 4,075 | 3,920 | 4,050 | +1.5% | 1,600 | 45億3600万 | +10.26% | 10.91 | 1.24 |
| 12/19 | 3,945 | 4,000 | 3,945 | 3,990 | +2.84% | 400 | 44億6880万 | +9.26% | 10.75 | 1.23 |
| 12/18 | 3,850 | 3,880 | 3,850 | 3,880 | +0.52% | 400 | 43億4560万 | +6.77% | 10.45 | 1.19 |
| 12/17 | 4,060 | 4,060 | 3,860 | 3,860 | -4.93% | 2,200 | 43億2320万 | +6.66% | 10.4 | 1.19 |
| 12/16 | 3,850 | 4,060 | 3,850 | 4,060 | +5.45% | 1,200 | 45億4720万 | +12.53% | 10.94 | 1.25 |
| 12/15 | 3,920 | 3,920 | 3,850 | 3,850 | -1.79% | 900 | 43億1200万 | +7.36% | 10.37 | 1.18 |
| 12/12 | 4,045 | 4,185 | 3,805 | 3,920 | +0.26% | 5,200 | 43億9040万 | +9.71% | 10.56 | 1.2 |
| 12/11 | 3,720 | 3,925 | 3,720 | 3,910 | +9.22% | 11,400 | 43億7920万 | +9.86% | 10.53 | 1.2 |
| 12/10 | 3,540 | 3,580 | 3,540 | 3,580 | +0.56% | 300 | 40億960万 | +1.1% | 9.64 | 1.1 |
| 12/09 | 3,570 | 3,580 | 3,560 | 3,560 | -0.84% | 1,400 | 39億8720万 | +0.68% | 9.59 | 1.09 |
| 12/08 | 3,605 | 3,690 | 3,565 | 3,590 | +0.28% | 1,400 | 40億2080万 | +1.67% | 9.67 | 1.1 |
| 12/05 | 3,600 | 3,600 | 3,580 | 3,580 | +0.14% | 400 | 40億960万 | +1.56% | 9.64 | 1.1 |
| 12/04 | 3,575 | 3,575 | 3,575 | 3,575 | +2% | 100 | 40億400万 | +1.53% | 9.63 | 1.1 |
| 12/03 | 3,505 | 3,505 | 3,505 | 3,505 | -1.27% | 200 | 39億2560万 | -0.57% | 9.44 | 1.08 |
| 12/01 | 3,550 | 3,550 | 3,550 | 3,550 | +0.71% | 200 | 39億7600万 | +0.68% | 9.56 | 1.09 |
| 11/27 | 3,530 | 3,530 | 3,525 | 3,525 | -0.84% | 300 | 39億4800万 | -0.09% | 9.5 | 1.08 |
| 11/26 | 3,510 | 3,680 | 3,510 | 3,555 | +0.57% | 1,700 | 39億8160万 | +0.74% | 9.58 | 1.09 |
| 11/25 | 3,515 | 3,535 | 3,515 | 3,535 | +0.86% | 600 | 39億5920万 | +0.17% | 9.52 | 1.09 |
| 11/17 | 3,505 | 3,505 | 3,505 | 3,505 | +2.04% | 100 | 39億2560万 | -0.51% | 9.44 | 1.08 |
| 11/14 | 3,480 | 3,490 | 3,420 | 3,435 | -3.24% | 700 | 38億4720万 | -2.36% | 9.25 | 1.06 |
| 11/13 | 3,535 | 3,550 | 3,535 | 3,550 | -1.53% | 300 | 39億7600万 | +1.02% | 9.56 | 1.09 |
| 11/11 | 3,540 | 3,605 | 3,540 | 3,605 | -0.14% | 200 | 40億3760万 | +2.77% | 9.71 | 1.11 |
| 11/10 | 3,570 | 3,680 | 3,520 | 3,610 | +1.98% | 1,900 | 40億4320万 | +3.26% | 9.72 | 1.11 |
| 11/07 | 3,500 | 3,610 | 3,500 | 3,540 | +1.14% | 600 | 39億6480万 | +1.67% | 9.54 | 1.09 |
| 11/04 | 3,500 | 3,500 | 3,500 | 3,500 | -0.85% | 100 | 39億2000万 | +0.84% | 9.43 | 1.08 |
| 10/31 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 500 | 39億5360万 | +1.85% | 9.51 | 1.08 |
| 10/30 | 3,530 | 3,530 | 3,530 | 3,530 | +0.57% | 300 | 39億5360万 | +2.02% | 9.51 | 1.08 |
| 10/28 | 3,510 | 3,510 | 3,510 | 3,510 | -1.96% | 200 | 39億3120万 | +1.56% | 9.45 | 1.08 |
| 10/27 | 3,580 | 3,590 | 3,580 | 3,580 | +1.7% | 500 | 40億960万 | +3.71% | 9.64 | 1.1 |
| 10/24 | 3,585 | 3,585 | 3,520 | 3,520 | +0.14% | 300 | 39億4240万 | +2.15% | 9.48 | 1.08 |
| 10/23 | 3,580 | 3,580 | 3,495 | 3,515 | -1.95% | 1,100 | 39億3680万 | +2.21% | 9.47 | 1.08 |
| 10/22 | 3,520 | 3,585 | 3,520 | 3,585 | +3.91% | 200 | 40億1520万 | +4.4% | 9.66 | 1.1 |
| 10/20 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 38億6400万 | +0.67% | 9.29 | 1.06 |
| 10/16 | 3,450 | 3,450 | 3,450 | 3,450 | -0.14% | 100 | 38億6400万 | +0.82% | 9.29 | 1.06 |
| 10/15 | 3,455 | 3,455 | 3,455 | 3,455 | +1.02% | 100 | 38億6960万 | +1.11% | 9.31 | 1.06 |
| 10/14 | 3,435 | 3,435 | 3,415 | 3,420 | -2.01% | 1,000 | 38億3040万 | +0.21% | 9.21 | 1.05 |
| 10/10 | 3,735 | 3,750 | 3,480 | 3,490 | -4.77% | 1,400 | 39億880万 | +2.32% | 9.4 | 1.07 |
| 10/09 | 3,550 | 3,695 | 3,490 | 3,665 | +3.24% | 1,600 | 41億480万 | +7.76% | 9.87 | 1.13 |
| 10/07 | 3,550 | 3,550 | 3,550 | 3,550 | -0.84% | 400 | 39億7600万 | +4.87% | 9.56 | 1.09 |
| 10/06 | 3,490 | 3,580 | 3,420 | 3,580 | +0.56% | 2,900 | 40億960万 | +6.14% | 9.64 | 1.1 |
| 10/03 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 100 | 39億8720万 | +5.95% | 9.59 | 1.09 |
| 10/02 | 3,380 | 3,560 | 3,380 | 3,560 | +5.64% | 700 | 39億8720万 | +6.21% | 9.59 | 1.09 |
| 10/01 | 3,440 | 3,440 | 3,300 | 3,370 | -0.3% | 2,200 | 37億7440万 | +1.02% | 9.08 | 1.04 |
| 09/30 | 3,395 | 3,395 | 3,380 | 3,380 | +0.9% | 200 | 37億8560万 | +1.72% | 9.1 | 1.05 |
| 09/25 | 3,350 | 3,350 | 3,350 | 3,350 | -1.47% | 200 | 37億5200万 | +1.21% | 9.02 | 1.04 |
| 09/24 | 3,250 | 3,400 | 3,250 | 3,400 | +3.34% | 500 | 38億800万 | +3.12% | 9.16 | 1.06 |
| 09/22 | 3,290 | 3,360 | 3,290 | 3,290 | +0.77% | 500 | 36億8480万 | +0.3% | 8.86 | 1.02 |
| 09/16 | 3,265 | 3,265 | 3,265 | 3,265 | -0.15% | 100 | 36億5680万 | -0.09% | 8.79 | 1.02 |
| 09/12 | 3,300 | 3,300 | 3,210 | 3,270 | -2.97% | 700 | 36億6240万 | +0.43% | 8.81 | 1.02 |
| 09/11 | 3,310 | 3,375 | 3,310 | 3,370 | -0.15% | 500 | 37億7440万 | +3.85% | 9.08 | 1.05 |
| 09/10 | 3,375 | 3,380 | 3,375 | 3,375 | -2.03% | 300 | 37億8000万 | +4.49% | 9.09 | 1.05 |
| 09/08 | 3,430 | 3,445 | 3,430 | 3,445 | +0.88% | 600 | 38億5840万 | +7.19% | 9.28 | 1.07 |
| 09/03 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 200 | 38億2480万 | +6.85% | 9.2 | 1.06 |
| 09/01 | 3,345 | 3,415 | 3,305 | 3,415 | +2.09% | 1,100 | 38億2480万 | +7.39% | 9.2 | 1.06 |
| 08/29 | 3,330 | 3,345 | 3,330 | 3,345 | -1.62% | 700 | 37億4640万 | +5.79% | 9.01 | 1.04 |
| 08/28 | 3,410 | 3,430 | 3,360 | 3,400 | -0.29% | 1,200 | 38億800万 | +8.04% | 9.16 | 1.06 |
| 08/25 | 3,390 | 3,425 | 3,375 | 3,410 | +2.71% | 1,200 | 38億1920万 | +8.77% | 9.19 | 1.06 |
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 | 8,270 827 7/31 | 1,930 193 3/24 193 3/18 | 16,300 163,000 1/16 | - | - | +26.25% 7/18 | -43.17% 1/16 |
| 2009年 3月期 | 3,300 330 5/20 | 940 94 3/10 | 4,100 41,000 5/15 | - | - | +49.81% 5/20 | -38.79% 10/8 |
| 2010年 3月期 | 1,850 185 6/19 185 6/16 他2件 | 1,080 108 12/1 108 11/30 他2件 | 5,000 50,000 5/11 | - | - | +35.67% 6/15 | -19.67% 7/14 |
| 2011年 3月期 | 2,160 216 1/12 | 970 97 10/29 | 9,300 93,000 1/12 | 24億1920万 | 10億8640万 | +36.68% 1/12 | -41.92% 3/15 |
| 2012年 3月期 | 1,510 151 4/1 | 1,010 101 12/26 | 2,300 23,000 12/14 | 16億9120万 | 11億3120万 | +16.58% 1/25 | -14.54% 4/26 |
| 2013年 3月期 | 2,340 234 3/6 | 880 88 12/13 88 12/12 他5件 | 37,500 375,000 3/5 | 26億2080万 | 9億8560万 | +80.6% 3/5 | -10.71% 6/12 |
| 2014年 3月期 | 2,150 215 4/17 215 4/16 | 1,270 127 2/5 | 33,600 336,000 5/15 | 24億800万 | 14億2240万 | +17.5% 1/20 | -21.32% 6/13 |
| 2015年 3月期 | 2,200 220 3/9 | 1,300 130 5/22 | 27,700 277,000 3/3 | 24億6400万 | 14億5600万 | +17.45% 11/25 | -7.55% 8/8 |
| 2016年 3月期 | 2,400 240 7/3 | 1,470 147 2/10 | 16,200 162,000 4/16 | 26億8800万 | 16億4640万 | +13.64% 5/29 | -18.1% 2/10 |
| 2017年 3月期 | 2,070 207 2/10 | 1,660 166 11/8 166 8/8 | 8,900 89,000 1/17 | 23億1840万 | 18億5920万 | +22.95% 5/1 | -6.02% 4/14 |
| 2018年 3月期 | 3,450 345 8/8 | 1,780 178 4/14 | 51,200 512,000 8/8 512,000 8/7 | 38億6400万 | 19億9360万 | +38.89% 8/7 | -11.51% 2/6 |
| 2019年 3月期 | 2,970 5/8 | 1,875 12/25 | 13,100 12/25 | 33億2640万 | 21億 | +10.33% 4/23 | -18.14% 12/25 |
| 2020年 3月期 | 3,980 1/7 | 1,773 3/13 | 28,000 1/7 | 44億5760万 | 19億8576万 | +15.15% 1/7 | -38.36% 3/16 |
| 2021年 3月期 | 2,899 2/12 | 2,184 8/6 | 10,100 1/12 | 32億4688万 | 24億4608万 | +12.62% 1/19 | -5.2% 7/2 |
| 2022年 3月期 | 2,766 4/5 | 2,362 1/27 1/25 他2件 | 11,800 7/9 | 30億9792万 | 26億4544万 | +3.97% 3/31 | -5.21% 8/17 |
| 2023年 3月期 | 2,650 8/9 | 2,365 6/20 6/17 | 5,800 1/5 | 29億6800万 | 26億4880万 | +4.7% 8/1 | -2.15% 1/10 |
| 2024年 3月期 | 3,380 2/13 | 2,503 6/13 | 6,100 6/28 | 37億8560万 | 28億336万 | +8.67% 9/19 | -3.98% 5/15 |
| 2025年 3月期 | 3,510 8/22 | 2,678 8/5 | 38,300 9/6 | 39億3120万 | 29億9936万 | +14.49% 8/22 | -12.41% 8/5 |
| 最新 | 4,505 2026/3/5 | 2,400 | 50億4560万 | +1.44% 4,441 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 96%(1.96倍)
- 1985/12/28 vs 1984/12/27
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- 4%(1.04倍)
- 1987/12/26 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/26
- 32%(1.32倍)
- 1989/12/28 vs 1988/12/28
- 97%(1.97倍)
- 1990/12/28 vs 1989/12/28
- -52%(0.48倍)
- 1991/12/17 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/17
- -30%(0.7倍)
- 1993/12/28 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/28
- 2%(1.02倍)
- 1995/12/25 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/27 vs 1995/12/25
- -15%(0.85倍)
- 1997/12/25 vs 1996/12/27
- -21%(0.79倍)
- 1998/12/25 vs 1997/12/25
- -21%(0.79倍)
- 1999/12/24 vs 1998/12/25
- -44%(0.56倍)
- 2000/12/25 vs 1999/12/24
- -14%(0.86倍)
- 2001/12/27 vs 2000/12/25
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/27
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- 68%(1.68倍)
- 2004/12/30 vs 2003/12/30
- 305%(4.05倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/29 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/29
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/27 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/27
- 49%(1.49倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/12/30 vs 2023/12/29
- -7%(0.93倍)
- 2025/12/30 vs 2024/12/30
- 48%(1.48倍)
- 2026/03/05 vs 2025/12/30
- 7%(1.07倍)
- 過去安値
410円(2002/12/24) - 999%(10.99倍)
4,505円(3/5)