株価チャート
株価
3/6
- 前日 (3/5)
- 2,030
- 始値
- 2,080
- 高値
- 2,140
- 安値
- 1,999
- 終値 +2.71%
- 2,085
- 出来高 -30.86%
- 48,400
乖離率
- 株価（5日）
移動平均値 - +5.09%
1,984 - 株価（25日）
移動平均値 - +15.83%
1,800 - 出来高（5日）
移動平均値 - -11.55%
54,720
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 | 2,080 | 2,140 | 1,999 | 2,085 | +2.71% | 48,400 | 116億94万 | +15.83% | 10.86 | 1.32 |
| 03/05 | 2,005 | 2,058 | 1,969 | 2,030 | +4.37% | 70,000 | 112億9492万 | +13.85% | 10.58 | 1.28 |
| 03/04 | 1,915 | 1,945 | 1,853 | 1,945 | +1.46% | 54,300 | 108億2198万 | +9.89% | 10.13 | 1.23 |
| 03/03 | 1,983 | 1,990 | 1,910 | 1,917 | -1.34% | 73,500 | 106億6618万 | +8.92% | 9.99 | 1.21 |
| 03/02 | 1,857 | 1,943 | 1,840 | 1,943 | +4.52% | 27,400 | 108億1085万 | +10.97% | 10.12 | 1.23 |
| 02/27 | 1,842 | 1,859 | 1,834 | 1,859 | +0.92% | 15,400 | 103億4347万 | +6.72% | 9.68 | 1.18 |
| 02/26 | 1,800 | 1,844 | 1,800 | 1,842 | +2.39% | 14,300 | 102億4888万 | +6.17% | 9.6 | 1.16 |
| 02/25 | 1,782 | 1,803 | 1,772 | 1,799 | +0.84% | 21,600 | 100億963万 | +4.05% | 9.37 | 1.14 |
| 02/24 | 1,800 | 1,800 | 1,780 | 1,784 | -0.83% | 8,800 | 99億2617万 | +3.36% | 9.29 | 1.13 |
| 02/20 | 1,795 | 1,807 | 1,785 | 1,799 | -0.83% | 5,500 | 100億963万 | +4.29% | 9.37 | 1.14 |
| 02/19 | 1,797 | 1,814 | 1,773 | 1,814 | +1.17% | 16,500 | 100億9309万 | +5.28% | 9.45 | 1.15 |
| 02/18 | 1,756 | 1,803 | 1,756 | 1,793 | +1.64% | 15,700 | 99億7625万 | +4.37% | 9.34 | 1.13 |
| 02/17 | 1,772 | 1,772 | 1,746 | 1,764 | -0.79% | 14,800 | 98億1489万 | +2.98% | 9.19 | 1.12 |
| 02/16 | 1,790 | 1,797 | 1,743 | 1,778 | +0.34% | 22,100 | 98億9279万 | +4.1% | 9.26 | 1.12 |
| 02/13 | 1,781 | 1,793 | 1,751 | 1,772 | -0.62% | 13,900 | 98億5940万 | +4.05% | 9.23 | 1.12 |
| 02/12 | 1,779 | 1,822 | 1,767 | 1,783 | +0.22% | 28,900 | 99億2061万 | +5.01% | 9.29 | 1.13 |
| 02/10 | 1,785 | 1,786 | 1,742 | 1,779 | +0.4% | 26,000 | 98億9835万 | +5.08% | 9.27 | 1.12 |
| 02/09 | 1,760 | 1,784 | 1,710 | 1,772 | +3.69% | 134,900 | 98億5940万 | +5.04% | 9.23 | 1.12 |
| 02/06 | 1,690 | 1,720 | 1,660 | 1,709 | +1.12% | 44,000 | 95億887万 | +1.73% | 8.9 | 1.08 |
| 02/05 | 1,700 | 1,715 | 1,685 | 1,690 | -0.12% | 14,800 | 94億316万 | +0.9% | 8.8 | 1.07 |
| 02/04 | 1,671 | 1,700 | 1,663 | 1,692 | +1.32% | 9,100 | 94億1428万 | +1.2% | 8.81 | 1.07 |
| 02/03 | 1,678 | 1,690 | 1,664 | 1,670 | -0.54% | 10,500 | 92億9188万 | +0.12% | 8.7 | 1.06 |
| 02/02 | 1,656 | 1,699 | 1,652 | 1,679 | +1.63% | 9,300 | 93億4195万 | +0.84% | 8.75 | 1.06 |
| 01/30 | 1,637 | 1,653 | 1,614 | 1,652 | +0.36% | 13,400 | 91億9172万 | -0.54% | 8.61 | 1.04 |
| 01/29 | 1,670 | 1,670 | 1,629 | 1,646 | -1.79% | 12,800 | 91億5834万 | -0.72% | 8.57 | 1.04 |
| 01/28 | 1,684 | 1,684 | 1,659 | 1,676 | -0.83% | 3,400 | 93億2526万 | +1.27% | 8.73 | 1.06 |
| 01/27 | 1,686 | 1,694 | 1,677 | 1,690 | -0.47% | 2,600 | 94億316万 | +2.36% | 8.8 | 1.07 |
| 01/26 | 1,700 | 1,700 | 1,682 | 1,698 | -0.18% | 2,600 | 94億4767万 | +3.1% | 8.85 | 1.07 |
| 01/23 | 1,700 | 1,707 | 1,694 | 1,701 | +0.06% | 4,000 | 94億6436万 | +3.66% | 8.86 | 1.08 |
| 01/22 | 1,710 | 1,728 | 1,698 | 1,700 | +0.06% | 7,100 | 94億5880万 | +3.98% | 8.86 | 1.07 |
| 01/21 | 1,664 | 1,700 | 1,629 | 1,699 | +0.83% | 8,200 | 94億5323万 | +4.3% | 8.85 | 1.07 |
| 01/20 | 1,729 | 1,730 | 1,650 | 1,685 | -2.94% | 12,900 | 93億7534万 | +3.82% | 8.78 | 1.07 |
| 01/19 | 1,744 | 1,744 | 1,725 | 1,736 | -0.52% | 6,800 | 96億5910万 | +7.43% | 9.04 | 1.1 |
| 01/16 | 1,741 | 1,760 | 1,728 | 1,745 | +0.29% | 8,300 | 97億918万 | +8.52% | 9.09 | 1.1 |
| 01/15 | 1,714 | 1,740 | 1,714 | 1,740 | +1.99% | 6,800 | 96億8136万 | +8.89% | 9.06 | 1.1 |
| 01/14 | 1,660 | 1,714 | 1,660 | 1,706 | +2.77% | 7,600 | 94億9218万 | +7.36% | 8.89 | 1.08 |
| 01/13 | 1,668 | 1,668 | 1,660 | 1,660 | +0.73% | 7,100 | 92億3624万 | +5% | 8.65 | 1.05 |
| 01/09 | 1,641 | 1,649 | 1,641 | 1,648 | -0.24% | 700 | 91億6947万 | +4.63% | 8.59 | 1.04 |
| 01/08 | 1,650 | 1,655 | 1,642 | 1,652 | +0.12% | 1,700 | 91億9172万 | +5.29% | 8.61 | 1.04 |
| 01/07 | 1,652 | 1,664 | 1,640 | 1,650 | -0.48% | 4,300 | 91億8060万 | +5.5% | 8.6 | 1.04 |
| 01/06 | 1,605 | 1,675 | 1,605 | 1,658 | +2.98% | 10,600 | 92億2511万 | +6.42% | 8.64 | 1.05 |
| 01/05 | 1,618 | 1,618 | 1,595 | 1,610 | +0.75% | 19,000 | 89億5804万 | +3.8% | 8.39 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 1,596 | 1,610 | 1,579 | 1,598 | 0% | 1,900 | 88億9127万 | +3.3% | 8.32 | 1.01 |
| 12/29 | 1,585 | 1,610 | 1,585 | 1,598 | -0.06% | 4,900 | 88億9127万 | +3.56% | 8.32 | 1.01 |
| 12/26 | 1,600 | 1,615 | 1,581 | 1,599 | +0.13% | 10,000 | 88億9683万 | +3.9% | 8.33 | 1.01 |
| 12/25 | 1,598 | 1,598 | 1,590 | 1,597 | +0.44% | 2,900 | 88億8570万 | +4.04% | 8.32 | 1.01 |
| 12/24 | 1,585 | 1,604 | 1,585 | 1,590 | +0.32% | 9,100 | 88億4676万 | +3.92% | 8.28 | 1.01 |
| 12/23 | 1,582 | 1,585 | 1,541 | 1,585 | +0.44% | 7,500 | 88億1894万 | +3.87% | 8.26 | 1 |
| 12/22 | 1,582 | 1,582 | 1,570 | 1,578 | +0.06% | 5,800 | 87億7999万 | +3.61% | 8.22 | 1 |
| 12/19 | 1,580 | 1,580 | 1,570 | 1,577 | +0.19% | 3,000 | 87億7442万 | +3.75% | 8.22 | 1 |
| 12/18 | 1,580 | 1,583 | 1,565 | 1,574 | -0.44% | 2,900 | 87億5773万 | +3.69% | 8.2 | 0.99 |
| 12/17 | 1,561 | 1,581 | 1,551 | 1,581 | +2.07% | 8,100 | 87億9668万 | +4.29% | 8.24 | 1 |
| 12/16 | 1,565 | 1,565 | 1,545 | 1,549 | 0% | 8,900 | 86億1863万 | +2.38% | 8.07 | 0.98 |
| 12/15 | 1,539 | 1,567 | 1,533 | 1,549 | -0.39% | 7,500 | 86億1863万 | +2.38% | 8.07 | 0.98 |
| 12/12 | 1,563 | 1,564 | 1,549 | 1,555 | +0.78% | 11,100 | 86億5202万 | +2.78% | 8.1 | 0.98 |
| 12/11 | 1,532 | 1,544 | 1,527 | 1,543 | +0.98% | 5,300 | 85億8525万 | +1.98% | 8.04 | 0.98 |
| 12/10 | 1,520 | 1,532 | 1,520 | 1,528 | +0.66% | 5,800 | 85億179万 | +0.99% | 7.96 | 0.97 |
| 12/09 | 1,516 | 1,519 | 1,510 | 1,518 | +0.13% | 1,900 | 84億4615万 | +0.4% | 7.91 | 0.96 |
| 12/08 | 1,512 | 1,517 | 1,502 | 1,516 | +0.86% | 6,900 | 84億3502万 | +0.26% | 7.9 | 0.96 |
| 12/05 | 1,505 | 1,508 | 1,496 | 1,503 | -0.13% | 4,400 | 83億6269万 | -0.53% | 7.83 | 0.95 |
| 12/04 | 1,507 | 1,513 | 1,505 | 1,505 | -0.07% | 4,400 | 83億7382万 | -0.4% | 7.84 | 0.95 |
| 12/03 | 1,512 | 1,513 | 1,506 | 1,506 | -0.26% | 2,100 | 83億7938万 | -0.46% | 7.85 | 0.95 |
| 12/02 | 1,505 | 1,511 | 1,500 | 1,510 | -0.07% | 3,500 | 84億164万 | -0.4% | 7.87 | 0.95 |
| 12/01 | 1,508 | 1,511 | 1,504 | 1,511 | +0.13% | 4,000 | 84億720万 | -0.4% | 7.87 | 0.96 |
| 11/28 | 1,498 | 1,509 | 1,498 | 1,509 | +0.8% | 2,000 | 83億9607万 | -0.79% | 7.86 | 0.95 |
| 11/27 | 1,511 | 1,511 | 1,496 | 1,497 | -0.53% | 7,500 | 83億2930万 | -1.51% | 7.8 | 0.95 |
| 11/26 | 1,500 | 1,509 | 1,488 | 1,505 | +1.07% | 4,200 | 83億7382万 | -0.99% | 7.84 | 0.95 |
| 11/25 | 1,500 | 1,506 | 1,488 | 1,489 | -0.6% | 6,500 | 82億8479万 | -2.04% | 7.76 | 0.94 |
| 11/21 | 1,482 | 1,510 | 1,482 | 1,498 | +0.47% | 4,600 | 83億3487万 | -1.45% | 7.8 | 0.95 |
| 11/20 | 1,490 | 1,502 | 1,490 | 1,491 | +0.68% | 6,400 | 82億9592万 | -1.91% | 7.77 | 0.94 |
| 11/19 | 1,496 | 1,500 | 1,475 | 1,481 | -0.54% | 7,000 | 82億4028万 | -2.63% | 7.72 | 0.94 |
| 11/18 | 1,503 | 1,509 | 1,484 | 1,489 | -1.65% | 11,500 | 82億8479万 | -2.1% | 7.76 | 0.94 |
| 11/17 | 1,513 | 1,520 | 1,506 | 1,514 | +0.07% | 9,600 | 84億2389万 | -0.53% | 7.89 | 0.96 |
| 11/14 | 1,521 | 1,521 | 1,512 | 1,513 | -0.53% | 4,000 | 84億1833万 | -0.59% | 7.88 | 0.96 |
| 11/13 | 1,524 | 1,524 | 1,506 | 1,521 | +0.6% | 6,600 | 84億6284万 | -0.07% | 7.92 | 0.96 |
| 11/12 | 1,513 | 1,520 | 1,506 | 1,512 | -0.13% | 11,200 | 84億1276万 | -0.66% | 7.88 | 0.96 |
| 11/11 | 1,535 | 1,540 | 1,495 | 1,514 | -2.57% | 36,700 | 84億2389万 | -0.66% | 7.89 | 0.96 |
| 11/10 | 1,525 | 1,558 | 1,520 | 1,554 | +1.3% | 26,800 | 86億4645万 | +1.9% | 8.1 | 0.98 |
| 11/07 | 1,590 | 1,592 | 1,500 | 1,534 | -1.86% | 59,000 | 85億3517万 | +0.52% | 7.99 | 0.97 |
| 11/06 | 1,573 | 1,574 | 1,545 | 1,563 | +1.96% | 27,400 | 86億9653万 | +2.36% | 8.14 | 0.99 |
| 11/05 | 1,518 | 1,547 | 1,489 | 1,533 | +0.86% | 16,000 | 85億2961万 | +0.33% | 7.99 | 0.97 |
| 11/04 | 1,515 | 1,543 | 1,512 | 1,520 | +0.73% | 5,600 | 84億5728万 | -0.72% | 7.92 | 0.96 |
| 10/31 | 1,493 | 1,520 | 1,493 | 1,509 | +1.28% | 5,200 | 83億9607万 | -1.63% | 7.86 | 0.95 |
| 10/30 | 1,504 | 1,505 | 1,478 | 1,490 | -1% | 14,500 | 82億9036万 | -3.25% | 7.76 | 0.94 |
| 10/29 | 1,541 | 1,541 | 1,505 | 1,505 | -3.28% | 8,800 | 83億7382万 | -2.65% | 7.84 | 0.95 |
| 10/28 | 1,577 | 1,577 | 1,550 | 1,556 | -0.89% | 5,500 | 86億5758万 | +0.45% | 8.11 | 0.98 |
| 10/27 | 1,552 | 1,570 | 1,540 | 1,570 | +1.03% | 9,100 | 87億3548万 | +1.42% | 8.18 | 0.99 |
| 10/24 | 1,592 | 1,592 | 1,526 | 1,554 | -2.51% | 20,400 | 86億4645万 | +0.52% | 8.1 | 0.98 |
| 10/23 | 1,489 | 1,594 | 1,489 | 1,594 | +6.76% | 39,200 | 88億6901万 | +3.17% | 8.3 | 1.01 |
| 10/22 | 1,490 | 1,520 | 1,489 | 1,493 | -0.4% | 27,400 | 83億705万 | -3.24% | 7.78 | 0.94 |
| 10/21 | 1,503 | 1,519 | 1,498 | 1,499 | -0.73% | 9,900 | 83億4043万 | -2.91% | 7.81 | 0.95 |
| 10/20 | 1,480 | 1,539 | 1,480 | 1,510 | +1.89% | 21,700 | 84億164万 | -2.27% | 7.87 | 0.95 |
| 10/17 | 1,495 | 1,506 | 1,479 | 1,482 | -1.72% | 14,300 | 82億4584万 | -4.14% | 7.72 | 0.94 |
| 10/16 | 1,495 | 1,511 | 1,495 | 1,508 | 0% | 8,100 | 83億9051万 | -2.52% | 7.86 | 0.95 |
| 10/15 | 1,473 | 1,511 | 1,473 | 1,508 | +2.24% | 3,800 | 83億9051万 | -2.58% | 7.86 | 0.95 |
| 10/14 | 1,484 | 1,498 | 1,464 | 1,475 | -2.32% | 8,600 | 82億690万 | -4.65% | 7.68 | 0.93 |
| 10/10 | 1,500 | 1,524 | 1,500 | 1,510 | -0.59% | 10,700 | 84億164万 | -2.45% | 7.87 | 0.95 |
| 10/09 | 1,501 | 1,526 | 1,500 | 1,519 | +0.8% | 11,500 | 84億5171万 | -1.87% | 7.91 | 0.96 |
| 10/08 | 1,518 | 1,532 | 1,502 | 1,507 | -1.31% | 23,400 | 83億8494万 | -2.52% | 7.85 | 0.95 |
| 10/07 | 1,540 | 1,562 | 1,526 | 1,527 | -2.74% | 18,100 | 84億9622万 | -1.23% | 7.95 | 0.97 |
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 | 419 545 7/25 | 268 348 3/28 | 18,200 14,000 7/25 | - | - | +10.85% 6/5 | -15.57% 4/18 |
| 2009年 3月期 | 362 470 7/25 | 223 290 10/27 | 22,100 17,000 7/25 | - | - | +25.72% 7/25 | -18.33% 10/27 |
| 2010年 3月期 | 323 420 7/24 420 7/23 | 238 310 3/4 | 33,800 26,000 9/1 | - | - | +9.27% 6/7 | -12.74% 11/18 |
| 2011年 3月期 | 280 364 3/25 364 3/24 | 227 295 9/22 | 22,100 17,000 7/23 | 15億5792万 | 12億6260万 | +13.43% 4/5 | -6.39% 10/12 |
| 2012年 3月期 | 454 590 3/22 | 244 317 5/16 | 74,100 57,000 2/7 | 25億2520万 | 13億5676万 | +22.93% 3/22 | -13.22% 5/14 |
| 2013年 3月期 | 565 3/27 | 277 360 5/24 360 5/22 他2件 | 75,400 58,000 2/6 | 31億4366万 | 15億4080万 | +20.62% 2/6 | -19.71% 5/21 |
| 2014年 3月期 | 620 9/12 | 403 6/28 | 284,800 9/12 | 34億4968万 | 22億4229万 | +26.18% 9/17 | -11.77% 5/28 |
| 2015年 3月期 | 1,087 3/24 | 480 6/6 5/13 | 240,500 9/4 | 60億4806万 | 26億7072万 | +25.95% 9/4 | -8.06% 10/14 |
| 2016年 3月期 | 1,120 7/23 | 851 5/11 | 69,300 8/19 | 62億3168万 | 47億3496万 | +8.65% 6/22 | -9.82% 9/8 |
| 2017年 3月期 | 1,242 2/16 | 830 6/28 | 35,800 2/15 | 69億1048万 | 46億1812万 | +12.49% 2/15 | -9.31% 4/14 |
| 2018年 3月期 | 1,802 2/7 | 1,026 4/17 | 75,100 2/8 | 100億2632万 | 57億866万 | +13.16% 1/12 | -10.15% 3/12 |
| 2019年 3月期 | 1,499 4/4 4/3 | 987 12/25 | 24,500 5/11 | 83億4043万 | 54億9166万 | +11.41% 2/1 | -10.76% 5/11 |
| 2020年 3月期 | 1,450 2/12 | 1,002 3/13 | 63,600 8/6 | 80億6780万 | 55億7512万 | +9.72% 12/17 | -18.28% 3/13 |
| 2021年 3月期 | 1,550 3/22 | 1,005 7/31 | 46,500 2/10 | 86億2420万 | 55億9182万 | +13.91% 2/10 | -9.14% 7/31 |
| 2022年 3月期 | 1,520 5/12 | 1,223 1/26 | 29,200 5/13 | 84億5728万 | 68億477万 | +5.17% 7/26 | -9.42% 5/13 |
| 2023年 3月期 | 1,359 3/27 | 1,120 12/21 | 29,700 3/27 | 75億6147万 | 62億3168万 | +8.95% 3/27 | -5.06% 5/16 |
| 2024年 3月期 | 1,289 2/6 | 1,150 7/7 | 16,600 7/25 | 71億7199万 | 63億9860万 | +5.25% 2/6 | -2.46% 3/12 |
| 2025年 3月期 | 1,237 4/2 | 1,001 8/6 | 97,500 9/20 | 68億8266万 | 55億6956万 | +8.13% 9/20 | -11.38% 4/7 |
| 最新 | 2,085 2026/3/6 | 48,400 | 116億94万 | +15.83% 1,800 | |||
年間値上がり率
- 2003/12/26 vs 2002/12/25
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/26
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/25 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/25 vs 2008/12/25
- -17%（0.83倍）
- 2010/12/24 vs 2009/12/25
- -11%（0.89倍）
- 2011/12/29 vs 2010/12/24
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/29
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/29 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/29
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/06 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
208円（2003/01/27） - 900%（10倍）
2,085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。
