株価チャート
株価
3/6
- 前日 (3/5)
- 4,045
- 始値
- 4,040
- 高値
- 4,045
- 安値
- 4,040
- 終値 -0.12%
- 4,040
- 出来高 +298.7%
- 30,700
乖離率
- 株価（5日）
移動平均値 - -0.07%
4,043 - 株価（25日）
移動平均値 - +3.3%
3,911 - 出来高（5日）
移動平均値 - +13.37%
27,080
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 | 4,040 | 4,045 | 4,040 | 4,040 | -0.12% | 30,700 | 173億5571万 | +3.3% | 14.45 | 1.66 |
| 03/05 | 4,045 | 4,045 | 4,040 | 4,045 | +0.12% | 7,700 | 173億7719万 | +4.01% | 14.46 | 1.66 |
| 03/04 | 4,040 | 4,045 | 4,040 | 4,040 | -0.12% | 8,300 | 173億5571万 | +4.5% | 14.45 | 1.66 |
| 03/03 | 4,045 | 4,050 | 4,040 | 4,045 | 0% | 29,400 | 173億7719万 | +5.28% | 14.46 | 1.66 |
| 03/02 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 59,300 | 173億7719万 | +5.89% | 14.46 | 1.66 |
| 02/27 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 53,000 | 173億7719万 | +6.36% | 14.46 | 1.66 |
| 02/26 | 4,045 | 4,045 | 4,045 | 4,045 | 0% | 47,900 | 173億7719万 | +6.87% | 14.46 | 1.66 |
| 02/25 | 4,045 | 4,045 | 4,045 | 4,045 | 0% | 20,500 | 173億7719万 | +7.47% | 14.46 | 1.66 |
| 02/24 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 33,100 | 173億7719万 | +7.87% | 14.46 | 1.66 |
| 02/20 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 21,000 | 173億7719万 | +8.18% | 14.46 | 1.66 |
| 02/19 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 28,100 | 173億7719万 | +8.88% | 14.46 | 1.66 |
| 02/18 | 4,045 | 4,045 | 4,045 | 4,045 | 0% | 29,000 | 173億7719万 | +9.89% | 14.46 | 1.66 |
| 02/17 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 23,400 | 173億7719万 | +10.88% | 14.46 | 1.66 |
| 02/16 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 19,100 | 173億7719万 | +11.89% | 14.46 | 1.66 |
| 02/13 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 24,800 | 173億7719万 | +12.93% | 14.46 | 1.66 |
| 02/12 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 55,400 | 173億7719万 | +14.01% | 14.46 | 1.66 |
| 02/10 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 42,500 | 173億7719万 | +15.01% | 14.46 | 1.66 |
| 02/09 | 4,055 | 4,060 | 4,045 | 4,045 | -0.98% | 54,100 | 173億7719万 | +16.1% | 14.46 | 1.66 |
| 02/06 | 4,075 | 4,135 | 4,055 | 4,085 | +5.56% | 114,700 | 175億4902万 | +18.44% | 14.61 | 1.68 |
| 02/05 | 3,555 | 3,870 | 3,555 | 3,870 | +9.01% | 28,100 | 166億2539万 | +13.39% | 13.84 | 1.59 |
| 02/04 | 3,570 | 3,570 | 3,450 | 3,550 | -0.56% | 7,300 | 152億5068万 | +4.97% | 12.69 | 1.46 |
| 02/03 | 3,300 | 3,600 | 3,300 | 3,570 | +9.68% | 14,600 | 153億3660万 | +6.22% | 12.76 | 1.46 |
| 02/02 | 3,270 | 3,405 | 3,255 | 3,255 | -0.76% | 3,200 | 139億8337万 | -2.54% | 11.64 | 1.34 |
| 01/30 | 3,340 | 3,340 | 3,255 | 3,280 | -2.67% | 3,500 | 140億9077万 | -1.59% | 11.73 | 1.35 |
| 01/29 | 3,420 | 3,420 | 3,325 | 3,370 | -3.44% | 5,200 | 144億7741万 | +1.41% | 12.05 | 1.38 |
| 01/28 | 3,415 | 3,510 | 3,395 | 3,490 | +1.01% | 4,400 | 149億9292万 | +5.5% | 12.48 | 1.43 |
| 01/27 | 3,430 | 3,475 | 3,425 | 3,455 | +0.29% | 1,700 | 148億4256万 | +5.05% | 12.35 | 1.42 |
| 01/26 | 3,500 | 3,510 | 3,410 | 3,445 | -1.85% | 4,600 | 147億9960万 | +5.38% | 12.32 | 1.41 |
| 01/23 | 3,530 | 3,580 | 3,500 | 3,510 | -2.5% | 6,300 | 150億7884万 | +8% | 12.55 | 1.44 |
| 01/22 | 3,680 | 3,680 | 3,485 | 3,600 | -0.28% | 9,400 | 154億6548万 | +11.46% | 12.87 | 1.48 |
| 01/21 | 3,385 | 3,615 | 3,380 | 3,610 | +2.41% | 18,000 | 155億844万 | +12.64% | 12.91 | 1.48 |
| 01/20 | 3,650 | 3,675 | 3,520 | 3,525 | -4.21% | 10,000 | 151億4328万 | +10.88% | 12.6 | 1.45 |
| 01/19 | 3,850 | 3,870 | 3,560 | 3,680 | -2.65% | 17,600 | 158億916万 | +16.49% | 13.16 | 1.51 |
| 01/16 | 3,950 | 3,950 | 3,535 | 3,780 | +10.2% | 60,600 | 162億3875万 | +20.65% | 13.52 | 1.55 |
| 01/15 | 3,200 | 3,435 | 3,200 | 3,430 | +7.19% | 15,700 | 147億3517万 | +10.47% | 12.26 | 1.41 |
| 01/14 | 3,225 | 3,240 | 3,195 | 3,200 | -0.78% | 4,000 | 137億4709万 | +3.59% | 11.44 | 1.31 |
| 01/13 | 3,265 | 3,270 | 3,215 | 3,225 | +0.31% | 4,300 | 138億5449万 | +4.67% | 11.53 | 1.32 |
| 01/09 | 3,155 | 3,220 | 3,155 | 3,215 | -0.16% | 4,700 | 138億1153万 | +4.65% | 11.5 | 1.32 |
| 01/08 | 3,200 | 3,230 | 3,190 | 3,220 | +0.47% | 3,900 | 138億3301万 | +5.09% | 11.51 | 1.32 |
| 01/07 | 3,255 | 3,260 | 3,200 | 3,205 | -1.54% | 3,200 | 137億6857万 | +4.84% | 11.46 | 1.32 |
| 01/06 | 3,235 | 3,300 | 3,235 | 3,255 | +0.93% | 1,700 | 139億8337万 | +6.65% | 11.64 | 1.34 |
| 01/05 | 3,265 | 3,275 | 3,200 | 3,225 | +1.9% | 4,500 | 138億5449万 | +5.84% | 11.53 | 1.32 |
| 2025 | ||||||||||
| 12/30 | 3,195 | 3,235 | 3,165 | 3,165 | -1.25% | 2,500 | 135億9673万 | +3.94% | 11.32 | 1.3 |
| 12/29 | 3,220 | 3,385 | 3,200 | 3,205 | +4.06% | 33,100 | 137億6857万 | +5.57% | 11.46 | 1.32 |
| 12/26 | 3,085 | 3,270 | 3,040 | 3,080 | +1.32% | 11,300 | 132億3158万 | +1.78% | 11.01 | 1.26 |
| 12/25 | 3,025 | 3,040 | 3,010 | 3,040 | +0.16% | 3,300 | 130億5974万 | +0.63% | 10.87 | 1.25 |
| 12/24 | 3,070 | 3,070 | 3,010 | 3,035 | -1.14% | 3,200 | 130億3826万 | +0.43% | 10.85 | 1.25 |
| 12/23 | 3,040 | 3,080 | 3,015 | 3,070 | +0.99% | 2,100 | 131億8862万 | +1.69% | 10.98 | 1.26 |
| 12/22 | 3,070 | 3,070 | 3,040 | 3,040 | +1.37% | 1,400 | 130億5974万 | +0.73% | 10.87 | 1.25 |
| 12/19 | 3,015 | 3,035 | 2,999 | 2,999 | -0.2% | 3,300 | 128億8360万 | -0.79% | 10.72 | 1.23 |
| 12/18 | 2,951 | 3,015 | 2,950 | 3,005 | +1.59% | 5,200 | 129億938万 | -0.89% | 10.74 | 1.23 |
| 12/17 | 2,975 | 2,975 | 2,958 | 2,958 | -0.9% | 1,200 | 127億747万 | -2.73% | 10.58 | 1.21 |
| 12/16 | 2,974 | 2,999 | 2,971 | 2,985 | -0.27% | 1,100 | 128億2346万 | -2.13% | 10.67 | 1.22 |
| 12/15 | 2,972 | 3,000 | 2,972 | 2,993 | +0.71% | 2,600 | 128億5783万 | -2.25% | 10.7 | 1.23 |
| 12/12 | 2,980 | 3,025 | 2,970 | 2,972 | -0.27% | 5,700 | 127億6761万 | -3.22% | 10.63 | 1.22 |
| 12/11 | 3,015 | 3,015 | 2,980 | 2,980 | -1.49% | 7,400 | 128億198万 | -3.12% | 10.66 | 1.22 |
| 12/10 | 3,010 | 3,035 | 2,984 | 3,025 | -0.17% | 3,700 | 129億9530万 | -1.79% | 10.82 | 1.24 |
| 12/09 | 3,085 | 3,095 | 3,010 | 3,030 | -1.3% | 3,300 | 130億1678万 | -1.78% | 10.83 | 1.24 |
| 12/08 | 2,997 | 3,085 | 2,997 | 3,070 | +1.66% | 2,600 | 131億8862万 | -0.45% | 10.98 | 1.26 |
| 12/05 | 2,996 | 3,025 | 2,996 | 3,020 | 0% | 2,300 | 129億7382万 | -1.69% | 10.8 | 1.24 |
| 12/04 | 3,000 | 3,045 | 3,000 | 3,020 | +0.67% | 2,100 | 129億7382万 | -1.47% | 10.8 | 1.24 |
| 12/03 | 3,070 | 3,070 | 2,965 | 3,000 | 0% | 2,600 | 128億8790万 | -1.99% | 10.73 | 1.23 |
| 12/02 | 3,055 | 3,075 | 2,988 | 3,000 | -1.64% | 12,200 | 128億8790万 | -1.83% | 10.73 | 1.23 |
| 12/01 | 3,080 | 3,080 | 3,050 | 3,050 | -1.13% | 6,600 | 131億270万 | -0.07% | 10.91 | 1.25 |
| 11/28 | 3,105 | 3,115 | 3,055 | 3,085 | -1.28% | 7,200 | 132億5306万 | +1.31% | 11.03 | 1.27 |
| 11/27 | 3,145 | 3,160 | 3,100 | 3,125 | -1.57% | 3,200 | 134億2490万 | +2.9% | 11.17 | 1.28 |
| 11/26 | 3,015 | 3,195 | 2,960 | 3,175 | +8.29% | 22,900 | 136億3969万 | +4.99% | 11.35 | 1.3 |
| 11/25 | 3,075 | 3,075 | 2,932 | 2,932 | -0.78% | 6,500 | 125億9577万 | -2.56% | 10.48 | 1.2 |
| 11/21 | 2,933 | 2,999 | 2,933 | 2,955 | -0.27% | 3,200 | 126億9458万 | -1.53% | 10.57 | 1.21 |
| 11/20 | 3,030 | 3,030 | 2,952 | 2,963 | -3.17% | 4,600 | 127億2895万 | -1.1% | 10.59 | 1.22 |
| 11/19 | 3,010 | 3,090 | 2,946 | 3,060 | +3.38% | 10,400 | 131億4566万 | +2.27% | 10.94 | 1.26 |
| 11/18 | 3,020 | 3,035 | 2,949 | 2,960 | -3.11% | 4,500 | 127億1606万 | -0.64% | 10.58 | 1.21 |
| 11/17 | 3,115 | 3,115 | 2,960 | 3,055 | -3.63% | 6,500 | 131億2418万 | +2.83% | 10.92 | 1.25 |
| 11/14 | 3,185 | 3,280 | 3,145 | 3,170 | -1.25% | 16,100 | 136億1821万 | +7.02% | 11.33 | 1.3 |
| 11/13 | 3,235 | 3,260 | 3,200 | 3,210 | -0.62% | 4,300 | 137億9005万 | +8.81% | 11.48 | 1.32 |
| 11/12 | 3,175 | 3,275 | 3,160 | 3,230 | +1.73% | 9,300 | 138億7597万 | +10.05% | 11.55 | 1.33 |
| 11/11 | 3,280 | 3,375 | 3,120 | 3,175 | -3.79% | 33,900 | 136億3969万 | +8.7% | 11.35 | 1.3 |
| 11/10 | 3,220 | 3,300 | 3,200 | 3,300 | +2.8% | 12,000 | 141億7669万 | +13.44% | 11.8 | 1.35 |
| 11/07 | 3,115 | 3,250 | 3,115 | 3,210 | +3.72% | 30,000 | 137億9005万 | +11.11% | 11.48 | 1.32 |
| 11/06 | 3,080 | 3,130 | 3,025 | 3,095 | +0.65% | 16,000 | 132億9602万 | +7.61% | 11.07 | 1.27 |
| 11/05 | 3,100 | 3,115 | 3,005 | 3,075 | -3% | 12,900 | 132億1010万 | +7.18% | 10.99 | 1.26 |
| 11/04 | 3,125 | 3,255 | 3,110 | 3,170 | +6.27% | 38,200 | 136億1821万 | +10.53% | 11.33 | 1.3 |
| 10/31 | 2,891 | 3,070 | 2,841 | 2,983 | +6.88% | 39,200 | 128億1487万 | +4.08% | 10.67 | 1.22 |
| 10/30 | 2,810 | 2,820 | 2,752 | 2,791 | -1.38% | 12,800 | 119億9004万 | -2.65% | 9.98 | 1.15 |
| 10/29 | 2,914 | 2,914 | 2,806 | 2,830 | -2.88% | 7,200 | 121億5758万 | -1.67% | 10.12 | 1.16 |
| 10/28 | 2,895 | 2,974 | 2,883 | 2,914 | +0.66% | 12,200 | 125億1845万 | +0.9% | 10.42 | 1.2 |
| 10/27 | 2,882 | 2,941 | 2,882 | 2,895 | +0.45% | 6,300 | 124億3682万 | -0.14% | 10.35 | 1.19 |
| 10/24 | 2,885 | 2,950 | 2,854 | 2,882 | +0.03% | 8,700 | 123億8097万 | -1.06% | 10.3 | 1.18 |
| 10/23 | 2,885 | 2,897 | 2,860 | 2,881 | -0.14% | 4,300 | 123億7668万 | -1.23% | 10.3 | 1.18 |
| 10/22 | 2,783 | 2,898 | 2,781 | 2,885 | +3.04% | 9,300 | 123億9386万 | -1.37% | 10.32 | 1.18 |
| 10/21 | 2,800 | 2,861 | 2,800 | 2,800 | 0% | 3,300 | 120億2871万 | -4.6% | 10.01 | 1.15 |
| 10/20 | 2,745 | 2,925 | 2,745 | 2,800 | +2% | 9,100 | 120億2871万 | -5.21% | 10.01 | 1.15 |
| 10/17 | 2,806 | 2,806 | 2,745 | 2,745 | -3.04% | 7,900 | 117億9243万 | -7.73% | 9.81 | 1.13 |
| 10/16 | 2,815 | 2,852 | 2,815 | 2,831 | -1.19% | 9,000 | 121億6188万 | -5.88% | 10.12 | 1.16 |
| 10/15 | 2,732 | 2,874 | 2,732 | 2,865 | +5.37% | 11,600 | 123億794万 | -5.13% | 10.24 | 1.18 |
| 10/14 | 2,709 | 2,760 | 2,709 | 2,719 | -1.34% | 11,600 | 116億8073万 | -10.15% | 9.72 | 1.12 |
| 10/10 | 2,804 | 2,825 | 2,756 | 2,756 | -2.61% | 12,600 | 118億3968万 | -9.64% | 9.85 | 1.13 |
| 10/09 | 2,886 | 2,886 | 2,820 | 2,830 | -1.94% | 8,400 | 121億5758万 | -7.49% | 10.12 | 1.16 |
| 10/08 | 2,826 | 2,931 | 2,826 | 2,886 | +2.34% | 11,500 | 123億9816万 | -5.44% | 10.32 | 1.18 |
| 10/07 | 2,865 | 2,866 | 2,800 | 2,820 | -2.42% | 15,700 | 121億1462万 | -7.3% | 10.08 | 1.16 |
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 | 1,590 318 6/19 | 775 155 2/20 | 5,600 28,000 7/18 | - | - | +23.62% 6/19 | -17.42% 1/9 |
| 2009年 3月期 | 1,345 269 6/10 | 525 105 2/23 105 2/16 他2件 | 4,400 22,000 11/25 22,000 6/19 22,000 6/9 | - | - | +49.13% 5/25 | -24.75% 10/8 |
| 2010年 3月期 | 1,100 220 5/25 | 580 116 4/3 | 15,200 76,000 2/1 | - | - | +21.61% 5/28 | -17.58% 7/31 |
| 2011年 3月期 | 1,450 290 3/24 | 475 95 3/15 | 132,600 663,000 3/24 | 62億2891万 | 20億4050万 | +60.73% 3/24 | -33.85% 3/15 |
| 2012年 3月期 | 1,555 311 1/26 | 690 138 11/22 | 280,200 1,401,000 1/26 | 66億7996万 | 29億6410万 | +54.22% 1/26 | -16.47% 9/27 |
| 2013年 3月期 | 1,600 320 3/4 | 975 195 10/17 195 10/15 他3件 | 106,600 533,000 4/23 | 68億7328万 | 41億8840万 | +22.59% 4/24 | -19.33% 5/14 |
| 2014年 3月期 | 1,790 358 5/9 | 1,210 242 6/27 | 145,600 728,000 4/24 | 76億8948万 | 51億9791万 | +17.23% 5/8 | -14.74% 6/7 |
| 2015年 3月期 | 2,000 400 12/5 | 1,350 270 4/16 270 4/15 他3件 | 94,800 474,000 6/18 | 85億9193万 | 57億9955万 | +26.08% 6/11 | -13.9% 8/8 |
| 2016年 3月期 | 1,885 377 6/24 | 1,355 271 2/12 | 16,400 82,000 4/22 | 80億9790万 | 58億2103万 | +6.3% 6/8 | -12.73% 2/12 |
| 2017年 3月期 | 1,870 374 3/13 | 1,310 262 6/24 | 304,200 1,521,000 10/24 | 80億3346万 | 56億2771万 | +8.62% 10/25 | -7.12% 6/24 |
| 2018年 3月期 | 2,130 1/10 | 1,585 317 5/8 317 4/13 | 11,600 58,000 7/18 | 91億5041万 | 68億911万 | +7.36% 9/27 | -7.38% 2/6 |
| 2019年 3月期 | 2,640 7/11 | 1,858 12/25 | 21,900 7/6 | 113億4135万 | 79億8190万 | +14.63% 7/10 | -17.69% 12/25 |
| 2020年 3月期 | 3,195 1/24 | 2,006 4/1 | 15,600 1/24 | 137億2561万 | 86億1771万 | +17.08% 1/24 | -19.35% 3/13 |
| 2021年 3月期 | 2,711 8/26 | 2,028 11/2 | 32,300 8/27 | 116億4636万 | 87億1222万 | +14.38% 8/26 | -7.36% 11/2 |
| 2022年 3月期 | 2,109 4/13 | 1,660 3/15 | 20,600 12/23 | 90億6019万 | 71億3130万 | +5.58% 12/29 | -7.42% 5/16 |
| 2023年 3月期 | 1,770 4/1 | 1,190 12/27 | 19,600 3/24 | 76億386万 | 51億1220万 | +8.23% 2/8 | -9.82% 11/15 |
| 2024年 3月期 | 1,665 12/22 | 1,303 4/20 | 71,900 12/22 | 71億5278万 | 55億9764万 | +8.08% 1/16 | -5.87% 8/7 |
| 2025年 3月期 | 2,147 6/19 | 1,400 8/5 | 43,900 5/10 | 92億2344万 | 60億1435万 | +13.6% 6/19 | -23.67% 8/5 |
| 最新 | 4,040 2026/3/6 | 30,700 | 173億5571万 | +3.3% 3,911 | |||
年間値上がり率
- 1988/12/24 vs 1987/12/25
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/24
- 94%（1.94倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/25
- 7%（1.07倍）
- 1993/12/29 vs 1992/12/30
- 49%（1.49倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/29
- 38%（1.38倍）
- 1999/12/29 vs 1998/12/28
- 10%（1.1倍）
- 2000/12/28 vs 1999/12/29
- -11%（0.89倍）
- 2001/12/26 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/26
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/28 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/29 vs 2004/12/28
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/29
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/25 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/25
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/27 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/27
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 80%（1.8倍）
- 2026/03/06 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
475円（2011/03/15） - 751%（8.51倍）
4,040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。
